GSIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.71	44.77	44.54	44.64	44.64	-0.38%	279,227
Apr 27, 2026	45.02	45.10	44.78	44.81	44.81	-0.29%	272,981
Apr 24, 2026	44.78	45.05	44.70	44.94	44.94	0.38%	625,562
Apr 23, 2026	44.98	45.14	44.35	44.77	44.77	-1.02%	884,026
Apr 22, 2026	45.43	45.43	45.12	45.23	45.23	0.18%	224,170
Apr 21, 2026	45.78	45.87	45.12	45.15	45.15	-2.02%	235,304
Apr 20, 2026	45.93	46.11	45.79	46.08	46.08	-0.43%	359,700
Apr 17, 2026	46.31	46.58	46.21	46.28	46.28	1.18%	294,402
Apr 16, 2026	45.92	45.96	45.58	45.74	45.74	-0.09%	1,599,320
Apr 15, 2026	45.72	45.82	45.61	45.78	45.78	-0.15%	528,395
Apr 14, 2026	45.67	45.88	45.67	45.85	45.85	0.72%	522,505
Apr 13, 2026	44.78	45.53	44.78	45.52	45.52	0.69%	530,193
Apr 10, 2026	45.36	45.49	45.09	45.21	45.21	0.18%	294,810
Apr 9, 2026	44.82	45.35	44.76	45.13	45.13	-0.27%	291,903
Apr 8, 2026	45.31	45.43	44.98	45.25	45.25	3.50%	326,976
Apr 7, 2026	43.45	43.84	43.13	43.72	43.72	-0.09%	270,080
Apr 6, 2026	43.56	43.90	43.56	43.76	43.76	0.44%	228,773
Apr 2, 2026	42.95	43.74	42.88	43.57	43.57	-0.55%	282,346
Apr 1, 2026	43.77	44.09	43.63	43.81	43.81	1.58%	369,587
Mar 31, 2026	42.51	43.17	42.30	43.13	43.13	3.03%	689,332
Mar 30, 2026	42.09	42.28	41.72	41.86	41.86	0.14%	599,567
Mar 27, 2026	41.98	42.18	41.65	41.80	41.80	-0.67%	600,188
Mar 26, 2026	42.43	42.78	42.07	42.08	42.08	-2.03%	605,744
Mar 25, 2026	43.03	43.09	42.69	42.95	42.95	1.11%	645,432
Mar 24, 2026	42.14	42.74	42.13	42.48	42.34	-0.59%	534,732
Mar 23, 2026	42.53	43.21	42.34	42.73	42.59	2.40%	574,936
Mar 20, 2026	42.82	42.82	41.54	41.73	41.59	-2.98%	778,138
Mar 19, 2026	42.37	43.20	42.36	43.01	42.86	-0.16%	425,770
Mar 18, 2026	43.57	43.65	43.07	43.08	42.93	-1.58%	524,613
Mar 17, 2026	43.93	44.02	43.72	43.77	43.62	0.37%	648,318
Mar 16, 2026	43.42	43.71	43.36	43.61	43.46	1.80%	1,422,941
Mar 13, 2026	43.45	43.63	42.80	42.84	42.70	-1.11%	398,199
Mar 12, 2026	43.58	43.65	43.21	43.32	43.17	-1.59%	394,846
Mar 11, 2026	43.86	44.17	43.72	44.02	43.87	-0.27%	383,672
Mar 10, 2026	44.34	44.78	44.08	44.14	43.99	0.30%	1,779,484
Mar 9, 2026	43.19	44.16	42.78	44.01	43.86	0.48%	314,226
Mar 6, 2026	43.37	43.95	43.24	43.80	43.65	-0.86%	831,270
Mar 5, 2026	44.33	44.60	43.71	44.18	44.03	-1.91%	489,624
Mar 4, 2026	44.79	45.06	44.63	45.04	44.89	1.03%	1,026,187
Mar 3, 2026	43.96	44.71	43.53	44.58	44.43	-2.62%	426,111
Mar 2, 2026	45.59	45.98	45.57	45.78	45.63	-1.86%	322,700
Feb 27, 2026	46.72	46.86	46.59	46.65	46.49	-0.24%	312,012
Feb 26, 2026	46.66	46.78	46.42	46.76	46.60	0.10%	411,671
Feb 25, 2026	46.52	46.76	46.47	46.72	46.56	0.92%	273,717
Feb 24, 2026	46.08	46.35	46.03	46.29	46.13	0.11%	378,984
Feb 23, 2026	46.40	46.52	46.09	46.24	46.08	-0.29%	357,212
Feb 20, 2026	46.00	46.42	45.97	46.38	46.22	0.66%	367,199
Feb 19, 2026	45.85	46.07	45.77	46.07	45.91	-0.17%	538,180
Feb 18, 2026	46.14	46.35	46.05	46.15	45.99	0.09%	353,213
Feb 17, 2026	45.81	46.16	45.61	46.11	45.95	0.09%	423,053
Feb 13, 2026	45.90	46.13	45.68	46.07	45.91	0.24%	601,814
Feb 12, 2026	46.49	46.52	45.83	45.96	45.80	-0.99%	955,467
Feb 11, 2026	46.47	46.50	46.13	46.42	46.26	0.37%	448,829
Feb 10, 2026	46.34	46.42	46.24	46.25	46.09	0.19%	670,627
Feb 9, 2026	45.74	46.19	45.71	46.16	46.00	1.47%	668,079
Feb 6, 2026	45.15	45.56	44.95	45.49	45.34	2.06%	727,044
Feb 5, 2026	44.69	45.03	44.55	44.57	44.42	-1.35%	558,727
Feb 4, 2026	45.43	45.50	45.00	45.18	45.03	0.42%	480,741
Feb 3, 2026	44.81	45.05	44.65	44.99	44.84	0.07%	475,313
Feb 2, 2026	44.68	44.97	44.56	44.96	44.81	0.83%	301,991
Jan 30, 2026	44.93	45.00	44.44	44.59	44.44	-1.20%	465,893
Jan 29, 2026	45.23	45.34	44.63	45.13	44.98	0.58%	497,821
Jan 28, 2026	44.98	45.01	44.67	44.87	44.72	-0.84%	675,701
Jan 27, 2026	45.03	45.34	45.01	45.25	45.10	1.57%	449,813
Jan 26, 2026	44.60	44.71	44.53	44.55	44.40	0.54%	440,732
Jan 23, 2026	43.99	44.33	43.89	44.31	44.16	0.48%	445,706
Jan 22, 2026	44.09	44.20	43.99	44.10	43.95	0.62%	482,963
Jan 21, 2026	43.59	43.93	43.39	43.83	43.68	0.76%	1,236,830
Jan 20, 2026	43.47	43.80	43.42	43.50	43.35	-1.36%	574,815
Jan 16, 2026	44.07	44.10	43.89	44.10	43.95	0.23%	618,268
Jan 15, 2026	44.09	44.15	43.99	44.00	43.85	-0.14%	836,118
Jan 14, 2026	44.01	44.09	43.92	44.06	43.91	0.39%	429,146
Jan 13, 2026	44.04	44.05	43.80	43.89	43.74	-0.61%	496,011
Jan 12, 2026	44.09	44.19	44.03	44.16	44.01	0.55%	653,914
Jan 9, 2026	43.78	43.96	43.68	43.92	43.77	0.57%	386,591
Jan 8, 2026	43.47	43.67	43.44	43.67	43.52	0.21%	3,661,952
Jan 7, 2026	43.72	43.73	43.58	43.58	43.43	-0.41%	603,928
Jan 6, 2026	43.78	43.84	43.66	43.76	43.61	0.07%	461,463
Jan 5, 2026	43.31	43.75	43.31	43.73	43.58	1.06%	399,310
Jan 2, 2026	43.29	43.33	43.10	43.27	43.12	0.77%	437,967
Dec 31, 2025	43.06	43.06	42.91	42.94	42.80	-0.49%	477,422
Dec 30, 2025	43.21	43.30	43.14	43.15	43.00	0.16%	467,081
Dec 29, 2025	43.08	43.15	42.99	43.08	42.93	-0.30%	331,379
Dec 26, 2025	43.17	43.23	43.11	43.21	43.06	0.16%	201,471
Dec 24, 2025	43.15	43.19	43.07	43.14	42.99	0.02%	143,990
Dec 23, 2025	43.11	43.16	43.06	43.13	42.98	0.02%	438,173
Dec 22, 2025	42.99	43.13	42.96	43.12	42.76	0.49%	276,844
Dec 19, 2025	42.86	43.07	42.86	42.91	42.55	0.47%	377,849
Dec 18, 2025	42.76	42.92	42.62	42.71	42.35	0.73%	319,538
Dec 17, 2025	42.63	42.71	42.39	42.40	42.04	-0.77%	413,258
Dec 16, 2025	42.82	42.84	42.60	42.73	42.37	-0.28%	295,740
Dec 15, 2025	42.91	42.97	42.73	42.85	42.49	0.73%	259,496
Dec 12, 2025	42.79	42.90	42.40	42.54	42.18	-0.64%	2,095,741
Dec 11, 2025	42.64	42.86	42.64	42.81	42.45	0.80%	488,202
Dec 10, 2025	42.05	42.56	42.02	42.47	42.11	1.05%	286,116
Dec 9, 2025	42.09	42.19	41.94	42.03	41.68	0.10%	240,750
Dec 8, 2025	42.10	42.11	41.93	41.99	41.64	-0.31%	241,761
Dec 5, 2025	42.22	42.33	42.04	42.12	41.77	0.02%	489,109
Dec 4, 2025	42.19	42.23	42.04	42.11	41.76	0.31%	224,351
Dec 3, 2025	41.79	41.99	41.79	41.98	41.63	0.38%	281,797