Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GS2E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 32.2695 | 0.07 | 0.20% | 32.2695 | 32.2695 | 32.2695 | 0 |
| Jun 24 2024 | 32.204 | 0.35 | 1.11% | 32.204 | 32.204 | 32.204 | 0 |
| Jun 21 2024 | 31.8505 | -0.01 | -0.02% | 32.381 | 33.9065 | 30.3845 | 96 |
| Jun 20 2024 | 31.8555 | -0.16 | -0.49% | 31.8555 | 31.8555 | 31.8555 | 0 |
| Jun 19 2024 | 32.012 | 0.58 | 1.83% | 32.012 | 32.012 | 32.012 | 0 |
| Jun 18 2024 | 31.436 | 0.83 | 2.70% | 31.436 | 31.436 | 31.436 | 0 |
| Jun 17 2024 | 30.6085 | -0.06 | -0.21% | 30.6085 | 30.6085 | 30.6085 | 0 |
| Jun 14 2024 | 30.673 | 0.31 | 1.02% | 28.505 | 31.8865 | 28.131 | 50 |
| Jun 13 2024 | 30.364 | -0.62 | -2.00% | 30.364 | 30.364 | 30.364 | 0 |
| Jun 12 2024 | 30.9845 | 0.24 | 0.77% | 30.9845 | 30.9845 | 30.9845 | 0 |
| Jun 11 2024 | 30.747 | -0.58 | -1.86% | 30.747 | 30.747 | 30.747 | 0 |
| Jun 10 2024 | 31.3305 | -0.74 | -2.30% | 31.3305 | 31.3305 | 31.3305 | 0 |
| Jun 07 2024 | 32.0685 | -0.07 | -0.23% | 32.0685 | 32.0685 | 32.0685 | 0 |
| Jun 06 2024 | 32.142 | -0.15 | -0.47% | 32.142 | 32.142 | 32.142 | 0 |
| Jun 05 2024 | 32.295 | 1.09 | 3.48% | 32.295 | 32.295 | 32.295 | 0 |
| Jun 04 2024 | 31.21 | 0.20 | 0.63% | 31.21 | 31.21 | 31.21 | 0 |
| Jun 03 2024 | 31.014 | -0.09 | -0.28% | 31.014 | 31.014 | 31.014 | 0 |
| May 31 2024 | 31.1025 | -0.08 | -0.25% | 31.1025 | 31.1025 | 31.1025 | 0 |
| May 30 2024 | 31.182 | -0.28 | -0.89% | 31.157 | 34.1385 | 29.077 | 95 |
| May 29 2024 | 31.4635 | -0.84 | -2.59% | 31.4635 | 31.4635 | 31.4635 | 0 |
| May 28 2024 | 32.301 | -0.15 | -0.47% | 32.301 | 32.301 | 32.301 | 0 |
| May 24 2024 | 32.454 | 0.20 | 0.62% | 32.454 | 32.454 | 32.454 | 0 |
| May 23 2024 | 32.2535 | -0.66 | -1.99% | 32.2535 | 32.2535 | 32.2535 | 0 |
| May 22 2024 | 32.909 | -0.55 | -1.65% | 32.909 | 32.909 | 32.909 | 0 |
| May 21 2024 | 33.462 | -0.11 | -0.32% | 33.462 | 33.462 | 33.462 | 0 |
| May 20 2024 | 33.5695 | 0.57 | 1.73% | 33.5695 | 33.5695 | 33.5695 | 0 |
| May 17 2024 | 32.998 | 0.05 | 0.16% | 32.998 | 32.998 | 32.998 | 0 |
| May 16 2024 | 32.9445 | 0.33 | 1.02% | 32.717 | 34.6035 | 30.3475 | 6 |
| May 15 2024 | 32.612 | 0.41 | 1.28% | 32.167 | 33.774 | 30.369 | 93 |
| May 14 2024 | 32.1995 | 0.53 | 1.66% | 32.1995 | 32.1995 | 32.1995 | 0 |
| May 13 2024 | 31.673 | -0.15 | -0.47% | 31.027 | 33.5295 | 29.90 | 2 |
| May 10 2024 | 31.822 | 0.77 | 2.47% | 31.822 | 31.822 | 31.822 | 0 |
| May 09 2024 | 31.0545 | 0.78 | 2.58% | 31.0545 | 31.0545 | 31.0545 | 0 |
| May 08 2024 | 30.2735 | -0.17 | -0.54% | 30.2735 | 30.2735 | 30.2735 | 0 |
| May 07 2024 | 30.439 | 0.89 | 3.02% | 30.39 | 31.9525 | 28.0925 | 52 |
| May 03 2024 | 29.5455 | 1.06 | 3.71% | 29.5455 | 29.5455 | 29.5455 | 0 |
| May 02 2024 | 28.488 | 0.27 | 0.95% | 28.488 | 28.488 | 28.488 | 0 |
| May 01 2024 | 28.2205 | -0.18 | -0.64% | 28.2205 | 28.2205 | 28.2205 | 0 |
| Apr 30 2024 | 28.4015 | -0.39 | -1.34% | 28.4015 | 28.4015 | 28.4015 | 0 |
| Apr 29 2024 | 28.7875 | 0.93 | 3.35% | 28.7875 | 28.7875 | 28.7875 | 0 |
| Apr 26 2024 | 27.8535 | 0.99 | 3.68% | 27.8535 | 27.8535 | 27.8535 | 0 |
| Apr 25 2024 | 26.8645 | -0.61 | -2.21% | 26.8645 | 26.8645 | 26.8645 | 0 |
| Apr 24 2024 | 27.4715 | -0.09 | -0.34% | 27.67 | 27.9705 | 27.3055 | 119 |
| Apr 23 2024 | 27.5655 | 1.57 | 6.04% | 27.5655 | 27.5655 | 27.5655 | 0 |
| Apr 22 2024 | 25.9945 | 0.54 | 2.12% | 25.9945 | 25.9945 | 25.9945 | 0 |
| Apr 19 2024 | 25.456 | -0.31 | -1.21% | 25.456 | 25.456 | 25.456 | 0 |
| Apr 18 2024 | 25.767 | 0.46 | 1.81% | 24.677 | 27.673 | 23.6325 | 16 |
| Apr 17 2024 | 25.309 | 0.47 | 1.87% | 25.309 | 25.309 | 25.309 | 0 |
| Apr 16 2024 | 24.844 | -0.45 | -1.80% | 24.844 | 24.844 | 24.844 | 0 |
| Apr 15 2024 | 25.2985 | 1.68 | 7.13% | 25.2985 | 25.2985 | 25.2985 | 0 |
| Apr 12 2024 | 23.614 | -0.82 | -3.35% | 23.614 | 23.614 | 23.614 | 0 |
| Apr 11 2024 | 24.433 | -0.75 | -2.97% | 24.433 | 24.433 | 24.433 | 0 |
| Apr 10 2024 | 25.182 | -0.46 | -1.78% | 25.182 | 25.182 | 25.182 | 0 |
| Apr 09 2024 | 25.638 | -0.24 | -0.94% | 25.888 | 27.758 | 23.9305 | 120 |
| Apr 08 2024 | 25.8815 | 0.52 | 2.07% | 25.633 | 27.8685 | 23.2075 | 120 |
| Apr 05 2024 | 25.357 | -0.96 | -3.63% | 25.30 | 25.3575 | 25.079 | 50 |
| Apr 04 2024 | 26.3125 | 0.13 | 0.49% | 26.3125 | 26.3125 | 26.3125 | 0 |
| Apr 03 2024 | 26.185 | -0.11 | -0.41% | 26.185 | 26.185 | 26.185 | 49 |
| Apr 02 2024 | 26.294 | -0.69 | -2.56% | 26.592 | 29.061 | 23.7005 | 110 |
| Mar 28 2024 | 26.9845 | 1.01 | 3.87% | 26.9845 | 26.9845 | 26.9845 | 0 |
