GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.57	38.67	38.56	38.56	38.56	-0.75%	1,968
Mar 5, 2026	38.92	38.97	38.71	38.85	38.85	-0.31%	39,528
Mar 4, 2026	38.84	39.03	38.84	38.97	38.97	0.41%	746
Mar 3, 2026	38.56	38.89	38.52	38.81	38.81	-0.46%	49,617
Mar 2, 2026	38.74	39.04	38.74	38.99	38.99	-0.03%	14,561
Feb 27, 2026	38.86	39.01	38.86	39.00	39.00	-0.28%	35,683
Feb 26, 2026	39.24	39.24	38.94	39.11	39.11	-0.23%	30,746
Feb 25, 2026	39.15	39.20	39.10	39.20	39.20	0.42%	39,404
Feb 24, 2026	38.91	39.04	38.89	39.04	39.04	0.45%	93,424
Feb 23, 2026	39.05	39.05	38.81	38.86	38.86	-0.64%	42,865
Feb 20, 2026	38.92	39.11	38.91	39.11	39.11	0.41%	40,220
Feb 19, 2026	38.94	38.96	38.84	38.95	38.95	0.03%	78,700
Feb 18, 2026	38.94	39.05	38.90	38.94	38.94	0.13%	37,652
Feb 17, 2026	38.83	38.93	38.66	38.89	38.89	0.23%	58,841
Feb 13, 2026	38.84	38.97	38.70	38.80	38.80	0.03%	69,235
Feb 12, 2026	39.13	39.18	38.79	38.79	38.79	-0.79%	48,941
Feb 11, 2026	39.20	39.20	39.03	39.10	39.10	-	42,152
Feb 10, 2026	39.22	39.24	39.10	39.10	39.10	-0.15%	78,316
Feb 9, 2026	39.03	39.21	39.03	39.16	39.16	0.23%	255,538
Feb 6, 2026	38.85	39.09	38.85	39.07	39.07	1.00%	39,851
Feb 5, 2026	38.79	38.81	38.63	38.69	38.68	-0.58%	19,205
Feb 4, 2026	39.08	39.08	38.80	38.91	38.91	-0.33%	35,462
Feb 3, 2026	39.24	39.25	38.87	39.04	39.04	-0.33%	30,073
Feb 2, 2026	39.13	39.21	39.13	39.17	39.17	0.31%	36,831
Jan 30, 2026	39.08	39.10	38.96	39.05	39.05	-0.18%	92,697
Jan 29, 2026	39.19	39.19	38.88	39.12	39.12	-0.13%	38,432
Jan 28, 2026	39.21	39.21	39.10	39.17	39.17	-	22,975
Jan 27, 2026	39.17	39.18	39.10	39.17	39.17	0.10%	28,103
Jan 26, 2026	39.01	39.13	39.01	39.13	39.13	0.33%	34,883
Jan 23, 2026	38.96	39.06	38.95	39.00	39.00	0.09%	45,443
Jan 22, 2026	39.05	39.05	38.92	38.97	38.97	0.22%	57,990
Jan 21, 2026	38.79	38.98	38.69	38.88	38.88	0.65%	53,362
Jan 20, 2026	38.79	38.88	38.62	38.63	38.63	-1.09%	36,376
Jan 16, 2026	39.08	39.12	39.01	39.06	39.06	-0.06%	11,756
Jan 15, 2026	39.14	39.14	39.01	39.08	39.08	0.23%	22,400
Jan 14, 2026	39.03	39.03	38.86	38.99	38.99	-0.31%	28,882
Jan 13, 2026	39.15	39.15	39.00	39.11	39.11	-0.03%	44,524
Jan 12, 2026	39.01	39.14	39.01	39.12	39.12	0.13%	48,789
Jan 9, 2026	38.98	39.09	38.98	39.07	39.07	0.33%	27,071
Jan 8, 2026	38.90	39.01	38.89	38.94	38.94	0.03%	31,010
Jan 7, 2026	39.00	39.05	38.91	38.93	38.93	-0.18%	15,153
Jan 6, 2026	38.97	39.03	38.91	39.00	39.00	0.27%	19,913
Jan 5, 2026	38.92	38.95	38.87	38.90	38.90	0.24%	15,700
Jan 2, 2026	38.92	38.92	38.73	38.80	38.80	0.15%	10,283
Dec 31, 2025	38.94	38.94	38.74	38.74	38.74	-0.32%	15,761
Dec 30, 2025	38.87	38.93	38.84	38.86	38.86	-0.09%	23,392
Dec 29, 2025	38.90	38.92	38.82	38.90	38.90	-0.12%	11,567
Dec 26, 2025	38.92	38.99	38.90	38.94	38.94	0.01%	27,691
Dec 24, 2025	38.91	39.00	38.89	38.94	38.94	0.08%	487,410
Dec 23, 2025	38.81	38.92	38.77	38.91	38.91	0.30%	909,119
Dec 22, 2025	38.81	38.84	38.73	38.79	38.79	0.40%	22,260
Dec 19, 2025	38.53	38.70	38.53	38.64	38.64	0.29%	419,977
Dec 18, 2025	38.52	38.57	38.45	38.53	38.53	0.60%	25,273
Dec 17, 2025	38.51	38.56	38.30	38.30	38.30	-0.65%	26,168
Dec 16, 2025	38.50	38.56	38.44	38.55	38.55	-0.13%	18,667
Dec 15, 2025	38.72	38.72	38.52	38.60	38.60	0.13%	15,335
Dec 12, 2025	38.77	38.77	38.47	38.55	38.55	-0.57%	45,565
Dec 11, 2025	38.60	38.77	38.56	38.77	38.77	0.26%	31,143
Dec 10, 2025	38.60	38.75	38.54	38.67	38.67	0.36%	54,512
Dec 9, 2025	38.62	38.65	38.53	38.53	38.53	-0.21%	18,405
Dec 8, 2025	38.64	38.67	38.55	38.61	38.61	-0.16%	16,238
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