GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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