GSIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.26	45.50	45.19	45.23	45.23	-0.53%	276,320
Jun 25, 2026	45.54	45.68	45.30	45.47	45.47	0.98%	268,985
Jun 24, 2026	44.99	45.18	44.90	45.03	45.03	-0.15%	384,283
Jun 23, 2026	45.60	45.87	45.58	45.69	45.10	-1.48%	354,843
Jun 22, 2026	46.30	46.53	46.30	46.37	45.77	0.11%	414,049
Jun 18, 2026	46.41	46.47	46.25	46.32	45.72	0.22%	966,266
Jun 17, 2026	46.74	46.90	46.11	46.22	45.63	-0.45%	805,262
Jun 16, 2026	46.54	46.65	46.43	46.43	45.83	0.24%	317,414
Jun 15, 2026	46.65	46.65	46.32	46.32	45.72	0.52%	410,412
Jun 12, 2026	45.95	46.22	45.78	46.08	45.49	0.30%	351,884
Jun 11, 2026	45.11	46.01	44.94	45.94	45.35	2.73%	839,242
Jun 10, 2026	44.96	45.26	44.70	44.72	44.14	-1.06%	735,600
Jun 9, 2026	45.51	45.73	44.60	45.20	44.62	0.16%	620,504
Jun 8, 2026	45.36	45.40	45.07	45.13	44.55	0.31%	814,481
Jun 5, 2026	45.70	45.70	44.84	44.99	44.41	-2.24%	319,761
Jun 4, 2026	45.83	46.04	45.81	46.02	45.43	0.97%	290,230
Jun 3, 2026	45.72	45.81	45.57	45.58	44.99	-0.83%	479,169
Jun 2, 2026	45.72	46.00	45.72	45.96	45.37	0.59%	1,141,083
Jun 1, 2026	45.55	45.91	45.41	45.69	45.10	-0.59%	370,465
May 29, 2026	45.99	46.23	45.92	45.96	45.37	0.24%	389,236
May 28, 2026	45.63	45.97	45.55	45.85	45.26	-0.24%	405,195
May 27, 2026	46.06	46.09	45.85	45.96	45.37	-0.15%	279,290
May 26, 2026	46.10	46.18	45.89	46.03	45.44	0.88%	324,007
May 22, 2026	45.76	45.83	45.57	45.63	45.04	-0.41%	328,203
May 21, 2026	45.27	45.97	45.17	45.82	45.23	0.31%	467,814
May 20, 2026	45.00	45.74	44.96	45.68	45.09	1.60%	464,291
May 19, 2026	44.98	45.18	44.90	44.96	44.38	-0.55%	342,109
May 18, 2026	45.18	45.27	44.91	45.21	44.63	0.83%	316,186
May 15, 2026	44.96	45.00	44.76	44.84	44.26	-1.47%	343,099
May 14, 2026	45.57	45.67	45.49	45.51	44.92	-0.28%	239,828
May 13, 2026	45.36	45.64	45.30	45.64	45.05	0.40%	274,102
May 12, 2026	45.33	45.50	45.14	45.46	44.87	-0.72%	320,901
May 11, 2026	45.76	45.88	45.66	45.79	45.20	-0.11%	248,940
May 8, 2026	45.76	45.86	45.61	45.84	45.25	0.81%	253,957
May 7, 2026	46.18	46.18	45.39	45.47	44.88	-1.47%	543,564
May 6, 2026	46.00	46.17	45.96	46.15	45.56	2.33%	359,719
May 5, 2026	44.91	45.13	44.80	45.10	44.52	1.14%	234,626
May 4, 2026	44.89	45.00	44.44	44.59	44.02	-1.28%	363,809
May 1, 2026	45.19	45.45	45.16	45.17	44.59	-0.15%	292,242
Apr 30, 2026	44.78	45.34	44.68	45.24	44.66	2.21%	433,545
Apr 29, 2026	44.44	44.45	44.06	44.26	43.69	-0.85%	246,865
Apr 28, 2026	44.71	44.77	44.54	44.64	44.07	-0.38%	279,227
Apr 27, 2026	45.02	45.10	44.78	44.81	44.23	-0.29%	272,981
Apr 24, 2026	44.78	45.05	44.70	44.94	44.36	0.38%	625,562
Apr 23, 2026	44.98	45.14	44.35	44.77	44.19	-1.02%	884,026
Apr 22, 2026	45.43	45.43	45.12	45.23	44.65	0.18%	224,170
Apr 21, 2026	45.78	45.87	45.12	45.15	44.57	-2.02%	235,304
Apr 20, 2026	45.93	46.11	45.79	46.08	45.49	-0.43%	359,706
Apr 17, 2026	46.31	46.58	46.21	46.28	45.68	1.18%	294,402
Apr 16, 2026	45.92	45.96	45.58	45.74	45.15	-0.09%	1,599,320
Apr 15, 2026	45.72	45.82	45.61	45.78	45.19	-0.15%	528,395
Apr 14, 2026	45.67	45.88	45.67	45.85	45.26	0.72%	522,505
Apr 13, 2026	44.78	45.53	44.78	45.52	44.93	0.69%	530,193
Apr 10, 2026	45.36	45.49	45.09	45.21	44.63	0.18%	294,810
Apr 9, 2026	44.82	45.35	44.76	45.13	44.55	-0.27%	291,903
Apr 8, 2026	45.31	45.43	44.98	45.25	44.67	3.50%	326,976
Apr 7, 2026	43.45	43.84	43.13	43.72	43.16	-0.09%	270,080
Apr 6, 2026	43.56	43.90	43.56	43.76	43.20	0.44%	228,773
Apr 2, 2026	42.95	43.74	42.88	43.57	43.01	-0.55%	282,346
Apr 1, 2026	43.77	44.09	43.63	43.81	43.25	1.58%	369,587
Mar 31, 2026	42.51	43.17	42.30	43.13	42.57	3.03%	689,332
Mar 30, 2026	42.09	42.28	41.72	41.86	41.32	0.14%	599,567
Mar 27, 2026	41.98	42.18	41.65	41.80	41.26	-0.67%	600,188
Mar 26, 2026	42.43	42.78	42.07	42.08	41.54	-2.03%	605,744
Mar 25, 2026	43.03	43.09	42.69	42.95	42.40	1.45%	645,432
Mar 24, 2026	42.14	42.74	42.13	42.48	41.79	-0.59%	534,732
Mar 23, 2026	42.53	43.21	42.34	42.73	42.04	2.40%	574,936
Mar 20, 2026	42.82	42.82	41.54	41.73	41.05	-2.98%	778,138
Mar 19, 2026	42.37	43.20	42.36	43.01	42.31	-0.16%	425,770
Mar 18, 2026	43.57	43.65	43.07	43.08	42.38	-1.58%	524,613
Mar 17, 2026	43.93	44.02	43.72	43.77	43.06	0.37%	648,318
Mar 16, 2026	43.42	43.71	43.36	43.61	42.90	1.80%	1,422,941
Mar 13, 2026	43.45	43.63	42.80	42.84	42.15	-1.11%	398,199
Mar 12, 2026	43.58	43.65	43.21	43.32	42.62	-1.59%	394,846
Mar 11, 2026	43.86	44.17	43.72	44.02	43.31	-0.27%	383,672
Mar 10, 2026	44.34	44.78	44.08	44.14	43.42	0.30%	1,779,484
Mar 9, 2026	43.19	44.16	42.78	44.01	43.30	0.48%	314,226
Mar 6, 2026	43.37	43.95	43.24	43.80	43.09	-0.86%	831,270
Mar 5, 2026	44.33	44.60	43.71	44.18	43.46	-1.91%	489,624
Mar 4, 2026	44.79	45.06	44.63	45.04	44.31	1.03%	1,026,187
Mar 3, 2026	43.96	44.71	43.53	44.58	43.86	-2.62%	426,111
Mar 2, 2026	45.59	45.98	45.57	45.78	45.04	-1.86%	322,700
Feb 27, 2026	46.72	46.86	46.59	46.65	45.89	-0.24%	312,012
Feb 26, 2026	46.66	46.78	46.42	46.76	46.00	0.10%	411,671
Feb 25, 2026	46.52	46.76	46.47	46.72	45.96	0.92%	273,717
Feb 24, 2026	46.08	46.35	46.03	46.29	45.54	0.11%	378,984
Feb 23, 2026	46.40	46.52	46.09	46.24	45.49	-0.29%	357,212
Feb 20, 2026	46.00	46.42	45.97	46.38	45.62	0.66%	367,199
Feb 19, 2026	45.85	46.07	45.77	46.07	45.32	-0.17%	538,180
Feb 18, 2026	46.14	46.35	46.05	46.15	45.40	0.09%	353,213
Feb 17, 2026	45.81	46.16	45.61	46.11	45.36	0.09%	423,053
Feb 13, 2026	45.90	46.13	45.68	46.07	45.32	0.24%	601,814
Feb 12, 2026	46.49	46.52	45.83	45.96	45.22	-0.99%	955,467
Feb 11, 2026	46.47	46.50	46.13	46.42	45.67	0.37%	448,829
Feb 10, 2026	46.34	46.42	46.24	46.25	45.50	0.19%	670,627
Feb 9, 2026	45.74	46.19	45.71	46.16	45.41	1.47%	668,079
Feb 6, 2026	45.15	45.56	44.95	45.49	44.75	2.06%	727,044
Feb 5, 2026	44.69	45.03	44.55	44.57	43.85	-1.35%	558,727
Feb 4, 2026	45.43	45.50	45.00	45.18	44.45	0.42%	480,741
Feb 3, 2026	44.81	45.05	44.65	44.99	44.26	0.07%	475,313