GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	38.84	38.84	38.66	38.72	38.72	-0.08%	21,537
Mar 10, 2026	38.83	38.93	38.71	38.75	38.75	-0.03%	33,939
Mar 9, 2026	38.38	38.83	38.27	38.76	38.76	0.52%	25,538
Mar 6, 2026	38.57	38.72	38.56	38.56	38.56	-0.75%	30,739
Mar 5, 2026	38.92	38.97	38.71	38.85	38.85	-0.31%	39,528
Mar 4, 2026	38.84	39.05	38.84	38.97	38.97	0.41%	17,476
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