GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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