(GSEW)
CBOE: GSEW
· Real-Time Price · USD
83.14
-0.03 (-0.04%)
At close: Aug 20, 2025, 3:00 PM
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 83.15 | 83.59 | 82.91 | 83.17 | n/a | 0.14% | 43,954 |
| Aug 18, 2025 | 83.12 | 83.22 | 82.98 | 83.05 | 83.05 | 0.01% | 25,132 |
| Aug 15, 2025 | 83.44 | 83.44 | 82.96 | 83.04 | 83.04 | -0.17% | 71,400 |
| Aug 14, 2025 | 83.13 | 83.28 | 82.89 | 83.18 | 83.18 | -0.72% | 49,217 |
| Aug 13, 2025 | 83.21 | 83.80 | 83.10 | 83.78 | 83.78 | 1.06% | 26,318 |
| Aug 12, 2025 | 82.32 | 82.91 | 82.12 | 82.90 | 82.90 | 1.26% | 28,019 |
| Aug 11, 2025 | 82.37 | 82.40 | 81.80 | 81.87 | 81.87 | -0.29% | 23,440 |
| Aug 8, 2025 | 82.34 | 82.53 | 82.00 | 82.11 | 82.11 | 0.05% | 37,600 |
| Aug 7, 2025 | 82.96 | 83.06 | 81.86 | 82.07 | 82.07 | -0.39% | 141,100 |
| Aug 6, 2025 | 82.52 | 82.55 | 82.12 | 82.39 | 82.39 | 0.05% | 53,100 |
| Aug 5, 2025 | 82.64 | 82.77 | 82.05 | 82.35 | 82.35 | -0.39% | 53,229 |
| Aug 4, 2025 | 81.99 | 82.70 | 81.95 | 82.67 | 82.67 | 1.37% | 25,000 |
| Aug 1, 2025 | 81.85 | 81.89 | 80.93 | 81.55 | 81.55 | -1.15% | 30,830 |
| Jul 31, 2025 | 82.94 | 83.38 | 82.38 | 82.50 | 82.50 | -0.79% | 23,823 |
| Jul 30, 2025 | 83.59 | 83.81 | 82.74 | 83.16 | 83.16 | -0.51% | 95,111 |
| Jul 29, 2025 | 83.93 | 83.93 | 83.44 | 83.59 | 83.59 | -0.19% | 23,800 |
| Jul 28, 2025 | 84.21 | 84.21 | 83.66 | 83.75 | 83.75 | -0.48% | 24,615 |
| Jul 25, 2025 | 83.89 | 84.15 | 83.59 | 84.15 | 84.15 | 0.57% | 20,700 |
| Jul 24, 2025 | 83.85 | 84.02 | 83.59 | 83.67 | 83.67 | -0.25% | 33,900 |
| Jul 23, 2025 | 83.53 | 83.89 | 83.38 | 83.88 | 83.88 | 0.70% | 34,400 |