GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.65	38.71	38.59	38.67	38.67	0.13%	17,530
Dec 4, 2025	38.59	38.63	38.52	38.62	38.62	-	44,719
Dec 3, 2025	38.47	38.62	38.47	38.62	38.62	0.21%	43,719
Dec 2, 2025	38.50	38.56	38.46	38.54	38.54	0.13%	22,991
Dec 1, 2025	38.45	38.54	38.44	38.49	38.49	-0.18%	106,357
Nov 28, 2025	38.49	38.56	38.47	38.56	38.56	0.26%	9,686
Nov 26, 2025	38.41	38.50	38.39	38.46	38.46	0.40%	60,016
Nov 25, 2025	38.09	38.34	38.02	38.31	38.31	0.41%	39,545
Nov 24, 2025	37.96	38.16	37.96	38.15	38.15	0.79%	13,069
Nov 21, 2025	37.72	37.96	37.60	37.85	37.85	0.56%	59,555
Nov 20, 2025	38.22	38.25	37.61	37.64	37.64	-0.76%	39,039
Nov 19, 2025	37.87	38.04	37.80	37.93	37.93	0.18%	25,675
Nov 18, 2025	37.90	37.95	37.68	37.86	37.86	-0.24%	35,355
Nov 17, 2025	38.04	38.18	37.89	37.95	37.95	-0.47%	24,227
Nov 14, 2025	37.94	38.23	37.94	38.13	38.13	-0.13%	24,563
Nov 13, 2025	38.34	38.35	38.14	38.18	38.18	-0.70%	43,639
Nov 12, 2025	38.45	38.48	38.39	38.45	38.45	0.03%	32,179
Nov 11, 2025	38.38	38.45	38.32	38.44	38.44	0.06%	23,473
Nov 10, 2025	38.37	38.45	38.27	38.42	38.42	0.62%	25,851
Nov 7, 2025	38.07	38.18	37.88	38.18	38.18	0.03%	35,315
Nov 6, 2025	38.30	38.30	38.07	38.17	38.17	-0.39%	64,678
Nov 5, 2025	38.18	38.38	38.18	38.32	38.32	0.31%	3,269,518
Nov 4, 2025	38.21	38.34	38.20	38.20	38.20	-0.62%	49,027
Nov 3, 2025	38.44	38.46	38.34	38.44	38.44	0.14%	59,237
Oct 31, 2025	38.46	38.47	38.32	38.39	38.39	0.08%	16,376
Oct 30, 2025	38.47	38.50	38.36	38.36	38.35	-0.37%	8,300
Oct 29, 2025	38.56	38.62	38.46	38.50	38.50	-0.19%	11,834
Oct 28, 2025	38.60	38.60	38.51	38.57	38.57	0.04%	21,866
Oct 27, 2025	38.53	38.56	38.48	38.55	38.55	0.40%	17,422
Oct 24, 2025	38.38	38.41	38.34	38.40	38.40	0.31%	15,914
Oct 23, 2025	38.14	38.29	38.13	38.28	38.28	0.47%	19,954
Oct 22, 2025	38.26	38.26	38.01	38.10	38.10	-0.39%	48,621
Oct 21, 2025	38.23	38.29	38.18	38.25	38.25	-	48,517
Oct 20, 2025	38.12	38.25	38.12	38.25	38.25	0.66%	21,985
Oct 17, 2025	37.85	38.03	37.78	38.00	38.00	0.34%	49,914
Oct 16, 2025	38.06	38.08	37.76	37.87	37.87	-0.34%	69,025
Oct 15, 2025	38.07	38.14	37.85	38.00	38.00	0.16%	50,054
Oct 14, 2025	37.66	38.02	37.66	37.94	37.94	-0.01%	29,557
Oct 13, 2025	37.91	37.99	37.89	37.94	37.94	0.75%	38,905
Oct 10, 2025	38.23	38.23	37.62	37.66	37.66	-1.34%	101,982
Oct 9, 2025	38.24	38.25	38.09	38.17	38.17	-0.12%	77,486
Oct 8, 2025	38.16	38.23	38.12	38.22	38.22	0.22%	250,990
Oct 7, 2025	38.22	38.23	38.06	38.13	38.13	-0.10%	47,208
Oct 6, 2025	38.22	38.22	38.13	38.17	38.17	0.10%	113,244
Oct 3, 2025	38.20	38.24	38.11	38.13	38.13	-0.05%	125,973
Oct 2, 2025	38.20	38.20	38.08	38.15	38.15	-0.01%	152,637
Oct 1, 2025	38.00	38.18	38.00	38.16	38.16	0.20%	218,579
Sep 30, 2025	37.99	38.08	37.94	38.08	38.08	0.18%	189,016
Sep 29, 2025	38.03	38.06	37.96	38.01	38.01	0.11%	229,367
Sep 26, 2025	37.82	37.97	37.80	37.97	37.97	0.37%	169,533
Sep 25, 2025	37.87	37.87	37.72	37.83	37.83	-0.18%	132,387
Sep 24, 2025	38.00	38.00	37.85	37.90	37.90	-0.13%	1,530,416
Sep 23, 2025	38.10	38.10	37.91	37.95	37.95	-0.29%	1,374,204
Sep 22, 2025	38.00	38.08	37.93	38.06	38.06	0.24%	567,484
Sep 19, 2025	37.97	38.03	37.96	37.97	37.97	0.03%	1,381,048
Sep 18, 2025	37.97	38.02	37.96	37.96	37.96	-0.05%	83,739
Sep 17, 2025	37.98	38.01	37.97	37.98	37.98	-0.04%	31,228
Sep 16, 2025	37.94	38.00	37.94	38.00	38.00	0.10%	29,823
Sep 15, 2025	37.95	37.99	37.90	37.96	37.96	0.09%	70,871
Sep 12, 2025	37.95	37.95	37.92	37.93	37.93	-0.07%	5,980
Sep 11, 2025	37.92	37.95	37.89	37.95	37.95	0.20%	10,338
Sep 10, 2025	37.91	37.91	37.86	37.88	37.87	0.12%	40,048
Sep 9, 2025	37.88	37.88	37.82	37.83	37.83	0.01%	22,465
Sep 8, 2025	37.90	37.90	37.80	37.83	37.83	0.15%	5,057
Sep 5, 2025	37.87	37.87	37.71	37.77	37.77	0.01%	9,123
Sep 4, 2025	37.75	37.77	37.71	37.77	37.77	0.25%	9,542
Sep 3, 2025	37.65	37.68	37.63	37.67	37.67	0.24%	27,000
Sep 2, 2025	37.56	37.58	37.47	37.58	37.58	-0.21%	3,982
Aug 29, 2025	37.75	37.75	37.65	37.66	37.66	-0.11%	17,386
Aug 28, 2025	37.69	37.72	37.67	37.70	37.70	0.09%	14,259
Aug 27, 2025	37.67	37.67	37.64	37.67	37.67	0.06%	28,844
Aug 26, 2025	37.63	37.65	37.58	37.65	37.65	0.11%	9,799
Aug 25, 2025	37.63	37.66	37.60	37.61	37.60	-0.01%	10,983
Aug 22, 2025	37.49	37.62	37.49	37.61	37.61	0.62%	9,768
Aug 21, 2025	37.41	37.42	37.34	37.38	37.38	-0.13%	13,799
Aug 20, 2025	37.41	37.44	37.32	37.43	37.43	-0.11%	25,914
Aug 19, 2025	37.57	37.57	37.45	37.47	37.47	-0.18%	10,885
Aug 18, 2025	37.51	37.54	37.51	37.54	37.54	0.07%	7,662
Aug 15, 2025	37.54	37.58	37.51	37.51	37.51	-0.03%	2,051
Aug 14, 2025	37.49	37.53	37.49	37.52	37.52	-0.02%	51,977
Aug 13, 2025	37.54	37.54	37.48	37.53	37.53	0.18%	2,741
Aug 12, 2025	37.42	37.47	37.39	37.46	37.46	0.40%	7,934
Aug 11, 2025	37.40	37.40	37.31	37.31	37.31	-0.05%	19,302
Aug 8, 2025	37.31	37.35	37.30	37.33	37.33	0.30%	5,854
Aug 7, 2025	37.23	37.23	37.14	37.22	37.22	0.05%	8,522
Aug 6, 2025	37.15	37.22	37.11	37.20	37.20	0.22%	8,337
Aug 5, 2025	37.19	37.19	37.06	37.12	37.12	-0.09%	9,273
Aug 4, 2025	37.09	37.15	37.05	37.15	37.15	0.68%	45,472
Aug 1, 2025	37.05	37.05	36.82	36.90	36.90	-0.69%	32,868
Jul 31, 2025	37.28	37.31	37.13	37.16	37.16	-0.09%	31,093
Jul 30, 2025	37.24	37.26	37.16	37.19	37.19	-0.05%	7,671
Jul 29, 2025	37.34	37.34	37.20	37.21	37.21	-0.08%	23,045
Jul 28, 2025	37.24	37.27	37.21	37.24	37.24	0.04%	33,828
Jul 25, 2025	37.18	37.25	37.18	37.23	37.23	0.20%	9,346
Jul 24, 2025	37.17	37.20	37.15	37.15	37.15	0.05%	13,673
Jul 23, 2025	37.13	37.14	37.02	37.13	37.13	0.24%	25,359
Jul 22, 2025	37.04	37.04	36.96	37.04	37.04	0.14%	17,912
Jul 21, 2025	36.98	37.07	36.98	36.99	36.99	0.06%	18,710
Jul 18, 2025	37.04	37.04	36.93	36.97	36.97	0.07%	62,032
Jul 17, 2025	36.89	36.97	36.88	36.94	36.94	0.19%	9,800