Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 77.20 | 0.40 | 0.52% | 77.20 | 77.20 | 77.20 | 433,353 |
| May 20 2024 | 76.80 | 0.20 | 0.26% | 76.80 | 76.80 | 76.80 | 1,343,226 |
| May 17 2024 | 76.60 | 0.20 | 0.26% | 77.60 | 77.60 | 76.60 | 403,459 |
| May 16 2024 | 76.40 | -1.00 | -1.29% | 77.00 | 77.00 | 76.40 | 542,905 |
| May 15 2024 | 77.40 | 2.00 | 2.65% | 76.60 | 77.40 | 76.60 | 922,473 |
| May 14 2024 | 75.40 | -1.20 | -1.57% | 77.00 | 77.00 | 75.40 | 1,179,980 |
| May 13 2024 | 76.60 | -0.40 | -0.52% | 76.60 | 76.60 | 76.60 | 251,239 |
| May 10 2024 | 77.00 | 1.60 | 2.12% | 75.40 | 77.00 | 75.40 | 1,513,551 |
| May 09 2024 | 75.40 | 1.80 | 2.45% | 74.00 | 75.40 | 74.00 | 6,141,541 |
| May 08 2024 | 73.60 | 0.20 | 0.27% | 73.60 | 73.60 | 73.60 | 669,637 |
| May 07 2024 | 73.40 | 1.40 | 1.94% | 73.40 | 73.40 | 71.60 | 835,659 |
| May 03 2024 | 72.00 | 0.60 | 0.84% | 72.00 | 73.00 | 72.00 | 1,010,131 |
| May 02 2024 | 71.40 | 0.20 | 0.28% | 71.40 | 71.40 | 70.80 | 1,160,682 |
| May 01 2024 | 71.20 | 0.40 | 0.56% | 71.00 | 71.20 | 71.00 | 319,245 |
| Apr 30 2024 | 70.80 | 1.40 | 2.02% | 69.00 | 70.80 | 69.00 | 1,956,690 |
| Apr 29 2024 | 69.40 | -0.20 | -0.29% | 69.60 | 69.60 | 69.00 | 402,521 |
| Apr 26 2024 | 69.60 | 0.80 | 1.16% | 68.80 | 69.60 | 68.80 | 3,328,019 |
| Apr 25 2024 | 68.80 | 0.40 | 0.58% | 68.40 | 69.40 | 68.20 | 278,712 |
| Apr 24 2024 | 68.40 | -1.00 | -1.44% | 69.40 | 69.40 | 68.40 | 829,847 |
| Apr 23 2024 | 69.40 | 1.80 | 2.66% | 67.80 | 69.40 | 67.80 | 313,378 |
| Apr 22 2024 | 67.60 | 0.40 | 0.60% | 67.60 | 68.80 | 67.60 | 486,255 |
| Apr 19 2024 | 67.20 | -0.20 | -0.30% | 67.20 | 67.20 | 67.20 | 207,456 |
| Apr 18 2024 | 67.40 | -0.60 | -0.88% | 68.20 | 68.60 | 67.40 | 292,756 |
| Apr 17 2024 | 68.00 | 0.40 | 0.59% | 68.00 | 68.00 | 68.00 | 2,596,828 |
| Apr 16 2024 | 67.60 | 0.60 | 0.90% | 67.20 | 67.60 | 67.20 | 487,552 |
| Apr 15 2024 | 67.00 | -0.80 | -1.18% | 68.40 | 68.40 | 67.00 | 445,318 |
| Apr 12 2024 | 67.80 | 0.80 | 1.19% | 67.40 | 68.40 | 67.40 | 503,950 |
| Apr 11 2024 | 67.00 | 0.20 | 0.30% | 67.40 | 68.00 | 67.00 | 696,900 |
| Apr 10 2024 | 66.80 | -0.80 | -1.18% | 68.00 | 68.00 | 66.80 | 2,023,902 |
| Apr 09 2024 | 67.60 | -1.40 | -2.03% | 68.80 | 69.00 | 66.80 | 1,003,169 |
| Apr 08 2024 | 69.00 | 1.80 | 2.68% | 69.00 | 69.00 | 69.00 | 642,664 |
| Apr 05 2024 | 67.20 | 0.60 | 0.90% | 67.00 | 67.20 | 67.00 | 1,168,684 |
| Apr 04 2024 | 66.60 | 0.40 | 0.60% | 66.60 | 66.60 | 66.60 | 575,893 |
| Apr 03 2024 | 66.20 | -1.60 | -2.36% | 66.60 | 66.60 | 66.20 | 774,995 |
| Apr 02 2024 | 67.80 | -0.80 | -1.17% | 67.00 | 67.80 | 67.00 | 691,227 |
| Mar 28 2024 | 68.60 | -0.40 | -0.58% | 67.00 | 68.60 | 67.00 | 158,942 |
| Mar 27 2024 | 69.00 | 2.00 | 2.99% | 68.60 | 69.00 | 68.60 | 2,274,480 |
| Mar 26 2024 | 67.00 | -2.80 | -4.01% | 67.20 | 68.00 | 67.00 | 1,980,671 |
| Mar 25 2024 | 69.80 | 2.00 | 2.95% | 67.60 | 69.80 | 67.20 | 991,430 |
| Mar 22 2024 | 67.80 | 0.60 | 0.89% | 67.20 | 67.80 | 67.00 | 1,001,741 |
| Mar 21 2024 | 67.20 | -0.20 | -0.30% | 67.40 | 67.40 | 67.20 | 445,088 |
| Mar 20 2024 | 67.40 | -0.20 | -0.30% | 67.60 | 67.60 | 67.40 | 429,792 |
| Mar 19 2024 | 67.60 | -1.80 | -2.59% | 69.80 | 69.80 | 67.60 | 596,621 |
| Mar 18 2024 | 69.40 | -2.20 | -3.07% | 70.20 | 71.80 | 69.40 | 321,784 |
| Mar 15 2024 | 71.60 | -0.20 | -0.28% | 71.80 | 71.80 | 70.00 | 345,499 |
| Mar 14 2024 | 71.80 | 0.20 | 0.28% | 72.40 | 73.60 | 71.80 | 491,213 |
| Mar 13 2024 | 71.60 | -2.00 | -2.72% | 74.40 | 74.40 | 71.60 | 527,318 |
| Mar 12 2024 | 73.60 | -1.40 | -1.87% | 75.40 | 75.60 | 73.60 | 550,954 |
| Mar 11 2024 | 75.00 | -1.20 | -1.57% | 75.00 | 75.00 | 75.00 | 651,041 |
| Mar 08 2024 | 76.20 | 0.20 | 0.26% | 76.20 | 77.20 | 76.20 | 514,891 |
| Mar 07 2024 | 76.00 | 1.00 | 1.33% | 76.00 | 76.20 | 76.00 | 137,918 |
| Mar 06 2024 | 75.00 | 0.40 | 0.54% | 74.20 | 75.60 | 74.20 | 2,107,929 |
| Mar 05 2024 | 74.60 | 0.60 | 0.81% | 74.80 | 75.20 | 74.20 | 285,546 |
| Mar 04 2024 | 74.00 | 0.40 | 0.54% | 74.00 | 74.00 | 74.00 | 147,978 |
| Mar 01 2024 | 73.60 | 0.40 | 0.55% | 74.00 | 74.00 | 73.60 | 230,066 |
| Feb 29 2024 | 73.20 | -2.00 | -2.66% | 73.40 | 73.80 | 73.20 | 393,036 |
| Feb 28 2024 | 75.20 | 1.20 | 1.62% | 74.20 | 75.20 | 74.20 | 420,509 |
| Feb 27 2024 | 74.00 | 2.00 | 2.78% | 74.60 | 75.00 | 74.00 | 599,572 |
| Feb 26 2024 | 72.00 | -1.00 | -1.37% | 72.00 | 72.00 | 72.00 | 242,371 |
| Feb 23 2024 | 73.00 | 0.20 | 0.27% | 73.00 | 74.00 | 73.00 | 454,413 |
| Feb 22 2024 | 72.80 | 9.60 | 15.19% | 63.40 | 73.20 | 63.40 | 918,291 |
