GSIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	39.59	39.59	39.35	39.42	39.42	-0.10%	568,327
Jun 4, 2025	39.39	39.56	39.35	39.46	39.46	0.43%	509,168
Jun 3, 2025	39.24	39.34	39.12	39.29	39.29	-0.81%	537,559
Jun 2, 2025	39.28	39.63	39.15	39.61	39.61	1.12%	323,807
May 30, 2025	39.14	39.20	38.91	39.17	39.17	0.15%	502,487
May 29, 2025	39.19	39.19	38.94	39.11	39.11	0.41%	629,398
May 28, 2025	39.05	39.11	38.93	38.95	38.95	-1.14%	557,454
May 27, 2025	39.39	39.44	39.21	39.40	39.40	1.23%	327,558
May 23, 2025	38.52	38.98	38.50	38.92	38.92	0.26%	432,832
May 22, 2025	38.65	38.90	38.64	38.82	38.82	-	345,397
May 21, 2025	39.08	39.20	38.80	38.82	38.82	-0.51%	458,516
May 20, 2025	38.90	39.06	38.88	39.02	39.02	0.52%	475,943
May 19, 2025	38.46	38.84	38.46	38.82	38.82	0.83%	461,152
May 16, 2025	38.38	38.51	38.28	38.50	38.50	0.21%	336,968
May 15, 2025	38.23	38.44	38.11	38.42	38.42	1.16%	266,023
May 14, 2025	38.27	38.27	37.93	37.98	37.98	-0.31%	293,936
May 13, 2025	38.04	38.23	37.99	38.10	38.10	0.11%	268,439
May 12, 2025	38.02	38.07	37.79	38.06	38.06	0.37%	389,673
May 9, 2025	37.99	38.01	37.83	37.92	37.92	0.58%	192,201
May 8, 2025	37.97	37.97	37.70	37.70	37.70	-0.32%	248,758
May 7, 2025	37.82	37.97	37.70	37.82	37.82	-0.16%	322,132
May 6, 2025	37.95	38.00	37.86	37.88	37.88	-0.03%	420,433
May 5, 2025	37.95	37.99	37.88	37.89	37.89	0.19%	341,713
May 2, 2025	37.81	37.91	37.71	37.82	37.82	1.91%	239,367
May 1, 2025	37.32	37.35	37.09	37.11	37.11	-0.38%	204,802
Apr 30, 2025	37.13	37.37	36.88	37.25	37.25	-0.13%	388,444
Apr 29, 2025	37.18	37.38	37.18	37.30	37.30	0.27%	185,500
Apr 28, 2025	37.03	37.25	36.96	37.20	37.20	0.87%	297,134
Apr 25, 2025	36.75	36.94	36.65	36.88	36.88	0.35%	356,277
Apr 24, 2025	36.43	36.80	36.42	36.75	36.75	1.21%	216,346
Apr 23, 2025	36.54	36.82	36.23	36.31	36.31	0.28%	480,704
Apr 22, 2025	35.98	36.38	35.95	36.21	36.21	2.06%	479,818
Apr 21, 2025	35.83	35.83	35.26	35.48	35.48	-0.48%	332,555
Apr 17, 2025	35.52	35.89	35.52	35.65	35.65	0.99%	411,504
Apr 16, 2025	35.46	35.65	35.20	35.30	35.30	-0.23%	472,491
Apr 15, 2025	35.31	35.54	35.31	35.38	35.38	0.86%	485,255
Apr 14, 2025	34.90	35.26	34.84	35.08	35.08	1.12%	701,160
Apr 11, 2025	33.96	34.73	33.96	34.69	34.69	2.60%	529,315
Apr 10, 2025	33.77	34.00	33.10	33.81	33.81	-3.18%	835,708
Apr 9, 2025	32.13	34.92	31.98	34.92	34.92	8.75%	1,366,133
Apr 8, 2025	33.33	33.33	31.73	32.11	32.11	0.03%	898,250
Apr 7, 2025	31.89	33.24	31.75	32.10	32.10	-2.67%	1,080,194
Apr 4, 2025	33.91	33.96	32.94	32.98	32.98	-6.28%	1,108,810
Apr 3, 2025	35.57	35.66	35.14	35.19	35.19	-1.81%	536,716
Apr 2, 2025	35.44	35.90	35.44	35.84	35.84	0.28%	452,093
Apr 1, 2025	35.70	35.85	35.50	35.74	35.74	0.25%	278,005
Mar 31, 2025	35.44	35.71	35.28	35.65	35.65	-0.92%	1,093,103
Mar 28, 2025	36.17	36.17	35.87	35.98	35.98	-0.77%	350,993
Mar 27, 2025	36.18	36.37	36.15	36.26	36.26	-	263,263
Mar 26, 2025	36.50	36.57	36.16	36.26	36.26	-1.17%	396,099