GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.81	35.81	35.57	35.60	35.60	-0.67%	102,950
Feb 20, 2025	35.90	35.90	35.76	35.84	35.84	-0.15%	9,691
Feb 19, 2025	35.80	35.89	35.80	35.89	35.89	0.16%	3,522
Feb 18, 2025	35.80	35.84	35.77	35.84	35.84	0.03%	2,775
Feb 14, 2025	35.79	35.85	35.79	35.83	35.83	0.07%	3,000
Feb 13, 2025	35.72	35.80	35.67	35.80	35.80	0.41%	10,618
Feb 12, 2025	35.58	35.69	35.54	35.65	35.65	-0.10%	10,264
Feb 11, 2025	35.67	35.70	35.64	35.69	35.69	0.01%	5,976
Feb 10, 2025	35.70	35.71	35.61	35.69	35.69	0.30%	291,489
Feb 7, 2025	35.65	35.69	35.56	35.58	35.58	-0.39%	16,477
Feb 6, 2025	35.75	35.75	35.65	35.72	35.72	0.12%	9,671
Feb 5, 2025	35.63	35.68	35.54	35.68	35.68	0.17%	15,603
Feb 4, 2025	35.52	35.62	35.52	35.62	35.62	0.48%	11,724
Feb 3, 2025	35.37	35.54	35.29	35.45	35.45	-0.45%	144,814
Jan 31, 2025	35.74	35.77	35.57	35.61	35.61	-0.10%	10,957
Jan 30, 2025	35.61	35.66	35.57	35.65	35.65	0.18%	17,192
Jan 29, 2025	35.58	35.61	35.49	35.58	35.58	-0.18%	11,226
Jan 28, 2025	35.57	35.67	35.51	35.65	35.65	0.42%	9,900
Jan 27, 2025	35.43	35.50	35.39	35.50	35.50	-0.48%	44,628
Jan 24, 2025	35.76	35.76	35.66	35.67	35.67	-0.08%	50,864
Jan 23, 2025	35.62	35.70	35.62	35.70	35.70	0.20%	121,237
Jan 22, 2025	35.67	35.68	35.61	35.63	35.63	0.20%	76,587
Jan 21, 2025	35.43	35.57	35.43	35.56	35.56	0.23%	80,499
Jan 17, 2025	35.46	35.48	35.41	35.48	35.48	0.52%	95,863
Jan 16, 2025	35.36	35.36	35.27	35.30	35.30	-0.05%	4,247
Jan 15, 2025	35.22	35.32	35.22	35.32	35.32	0.96%	11,370
Jan 14, 2025	35.05	35.06	34.91	34.98	34.98	0.03%	2,701
Jan 13, 2025	34.78	34.97	34.78	34.97	34.97	0.09%	37,372
Jan 10, 2025	35.03	35.14	34.90	34.94	34.94	-0.71%	18,816
Jan 8, 2025	35.06	35.19	35.06	35.19	35.19	0.06%	2,903
Jan 7, 2025	35.38	35.38	35.13	35.17	35.17	-0.48%	8,842
Jan 6, 2025	35.44	35.45	35.30	35.34	35.34	0.16%	61,090
Jan 3, 2025	35.15	35.28	35.12	35.28	35.28	0.64%	14,174
Jan 2, 2025	35.18	35.18	35.04	35.06	35.06	0.05%	994
Dec 31, 2024	35.21	35.21	35.04	35.04	35.04	-0.36%	4,811
Dec 30, 2024	35.13	35.19	35.03	35.17	35.17	-0.35%	1,262
Dec 27, 2024	35.38	35.38	35.14	35.29	35.29	-0.42%	7,497
Dec 26, 2024	35.42	35.47	35.40	35.44	35.44	0.08%	3,856
Dec 24, 2024	35.30	35.41	35.30	35.41	35.41	0.51%	19,592
Dec 23, 2024	35.13	35.23	35.07	35.23	35.23	0.40%	120,920
Dec 20, 2024	34.81	35.19	34.81	35.09	35.09	0.52%	24,829
Dec 19, 2024	35.05	35.05	34.91	34.91	34.91	-0.04%	7,091
Dec 18, 2024	35.40	35.41	34.92	34.92	34.92	-1.29%	91,111
Dec 17, 2024	35.38	35.38	35.33	35.38	35.38	-0.12%	51,124
Dec 16, 2024	35.43	35.45	35.39	35.42	35.42	0.12%	6,564
Dec 13, 2024	35.45	35.45	35.34	35.38	35.38	-0.02%	8,367
Dec 12, 2024	35.45	35.45	35.37	35.38	35.38	-0.11%	10,599
Dec 11, 2024	35.39	35.49	35.37	35.42	35.42	0.26%	12,593
Dec 10, 2024	35.42	35.42	35.33	35.33	35.33	-0.10%	9,316
Dec 9, 2024	35.47	35.47	35.37	35.37	35.37	-0.24%	11,848
Dec 6, 2024	35.45	35.46	35.42	35.45	35.45	0.12%	10,986
Dec 5, 2024	35.44	35.44	35.41	35.41	35.41	-0.11%	1,397
Dec 4, 2024	35.43	35.45	35.38	35.45	35.45	0.13%	3,313
Dec 3, 2024	35.38	35.40	35.36	35.40	35.40	0.11%	2,980
Dec 2, 2024	35.34	35.37	35.33	35.36	35.36	0.15%	16,500
Nov 29, 2024	35.29	35.31	35.29	35.31	35.31	0.25%	1,952
Nov 27, 2024	35.28	35.28	35.19	35.22	35.22	-0.11%	7,001
Nov 26, 2024	35.24	35.26	35.21	35.26	35.26	0.18%	4,590
Nov 25, 2024	35.23	35.23	35.14	35.20	35.20	0.19%	10,234
Nov 22, 2024	35.03	35.13	35.03	35.13	35.13	0.11%	16,666
Nov 21, 2024	35.08	35.09	35.01	35.09	35.09	0.23%	10,146
Nov 20, 2024	35.03	35.03	34.84	35.01	35.01	0.06%	13,458
Nov 19, 2024	34.84	35.03	34.84	34.99	34.99	0.09%	85,688
Nov 18, 2024	34.89	34.97	34.89	34.96	34.96	0.26%	17,936
Nov 15, 2024	34.93	34.93	34.82	34.87	34.87	-0.46%	26,038
Nov 14, 2024	35.12	35.14	35.02	35.03	35.03	-0.23%	27,143
Nov 13, 2024	35.14	35.19	35.09	35.11	35.11	0.06%	9,946
Nov 12, 2024	35.14	35.17	35.03	35.09	35.09	-0.11%	33,913
Nov 11, 2024	35.13	35.20	35.13	35.13	35.13	0.03%	5,034
Nov 8, 2024	35.09	35.20	35.09	35.12	35.12	0.15%	7,476
Nov 7, 2024	35.05	35.15	35.05	35.07	35.07	0.31%	2,813
Nov 6, 2024	34.85	35.00	34.85	34.96	34.96	1.10%	12,078
Nov 5, 2024	34.47	34.63	34.47	34.58	34.58	0.51%	68,198
Nov 4, 2024	34.43	34.48	34.37	34.41	34.41	-0.04%	32,325
Nov 1, 2024	34.50	34.57	34.42	34.42	34.42	0.17%	25,978
Oct 31, 2024	34.59	34.59	34.36	34.36	34.36	-0.87%	121,416
Oct 30, 2024	34.79	34.80	34.66	34.66	34.66	-0.23%	12,611
Oct 29, 2024	34.67	34.80	34.67	34.74	34.74	-0.06%	27,720
Oct 28, 2024	34.77	34.78	34.69	34.76	34.76	0.17%	23,230
Oct 25, 2024	34.77	34.81	34.65	34.70	34.70	0.05%	5,179
Oct 24, 2024	34.69	34.72	34.63	34.68	34.68	0.07%	22,831
Oct 23, 2024	34.76	34.76	34.52	34.66	34.66	-0.32%	17,085
Oct 22, 2024	34.70	34.82	34.70	34.77	34.77	-0.14%	68,363
Oct 21, 2024	34.77	34.82	34.70	34.82	34.82	-0.06%	24,773
Oct 18, 2024	34.80	34.84	34.76	34.84	34.84	0.28%	47,149
Oct 17, 2024	34.75	34.80	34.72	34.74	34.74	-0.02%	35,967
Oct 16, 2024	34.69	34.76	34.67	34.75	34.75	0.20%	21,740
Oct 15, 2024	34.78	34.79	34.65	34.68	34.68	-0.23%	11,047
Oct 14, 2024	34.74	34.79	34.72	34.76	34.76	0.29%	229,807
Oct 11, 2024	34.55	34.67	34.55	34.66	34.66	0.43%	50,140
Oct 10, 2024	34.57	34.58	34.48	34.51	34.51	-0.17%	30,966
Oct 9, 2024	34.47	34.57	34.47	34.57	34.57	0.26%	61,342
Oct 8, 2024	34.39	34.51	34.39	34.48	34.48	0.61%	111,684
Oct 7, 2024	34.46	34.46	34.25	34.27	34.27	-0.67%	433,104
Oct 4, 2024	34.52	34.52	34.33	34.50	34.50	0.41%	67,764
Oct 3, 2024	34.37	34.45	34.30	34.36	34.36	-0.17%	385,023
Oct 2, 2024	34.38	34.44	34.28	34.42	34.42	0.09%	139,092
Oct 1, 2024	34.52	34.54	34.30	34.39	34.39	-0.55%	293,502
Sep 30, 2024	34.50	34.58	34.39	34.58	34.58	0.20%	98,736
Sep 27, 2024	34.54	34.59	34.46	34.51	34.51	-0.09%	190,624