GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	35.98	35.98	35.82	35.86	35.86	-0.64%	2,144
Jun 12, 2025	36.02	36.10	36.02	36.10	36.10	0.20%	289,356
Jun 11, 2025	36.06	36.17	35.98	36.03	36.03	-0.15%	5,745
Jun 10, 2025	35.94	36.08	35.94	36.08	36.08	0.31%	2,281
Jun 9, 2025	35.92	36.00	35.91	35.97	35.97	-0.01%	5,520
Jun 6, 2025	36.00	36.00	35.91	35.97	35.97	0.68%	22,586
Jun 5, 2025	35.84	35.97	35.69	35.73	35.73	-0.38%	87,823
Jun 4, 2025	35.86	35.90	35.84	35.87	35.87	0.07%	5,696
Jun 3, 2025	35.74	35.91	35.74	35.84	35.84	0.32%	13,012
Jun 2, 2025	35.55	35.73	35.55	35.73	35.73	0.20%	3,865
May 30, 2025	35.57	35.66	35.45	35.66	35.66	0.09%	5,032
May 29, 2025	35.76	35.76	35.53	35.62	35.62	0.23%	4,541
May 28, 2025	35.58	35.60	35.54	35.54	35.54	-0.17%	2,178
May 27, 2025	35.45	35.65	35.45	35.60	35.60	1.00%	1,598
May 23, 2025	35.13	35.29	35.11	35.25	35.25	-0.23%	6,558
May 22, 2025	35.36	35.49	35.33	35.33	35.33	-0.19%	2,866
May 21, 2025	35.57	35.57	35.33	35.40	35.40	-0.78%	8,985
May 20, 2025	35.65	35.69	35.60	35.67	35.67	-0.17%	5,142
May 19, 2025	35.49	35.78	35.49	35.74	35.74	0.04%	4,377
May 16, 2025	35.68	35.73	35.59	35.72	35.72	0.38%	18,872
May 15, 2025	35.43	35.59	35.43	35.59	35.59	0.22%	3,843
May 14, 2025	35.52	35.54	35.48	35.51	35.51	0.10%	3,702
May 13, 2025	35.46	35.54	35.34	35.47	35.47	0.42%	9,486
May 12, 2025	35.36	35.36	35.20	35.32	35.32	1.60%	20,961
May 9, 2025	34.81	34.81	34.73	34.77	34.77	-	10,369
May 8, 2025	34.74	34.94	34.68	34.77	34.77	0.25%	7,623
May 7, 2025	34.57	34.68	34.50	34.68	34.68	0.52%	12,411
May 6, 2025	34.52	34.60	34.50	34.50	34.50	-0.58%	7,845
May 5, 2025	34.67	34.79	34.64	34.70	34.70	-0.33%	3,497
May 2, 2025	34.70	34.87	34.70	34.82	34.82	0.72%	7,700
May 1, 2025	34.63	34.69	34.56	34.57	34.57	0.39%	11,808
Apr 30, 2025	34.12	34.43	33.98	34.43	34.43	0.10%	5,495
Apr 29, 2025	34.24	34.40	34.24	34.40	34.40	0.44%	12,870
Apr 28, 2025	34.25	34.33	34.08	34.25	34.25	0.01%	7,514
Apr 25, 2025	34.05	34.25	33.98	34.25	34.25	0.51%	22,586
Apr 24, 2025	33.80	34.09	33.77	34.07	34.07	0.85%	41,134
Apr 23, 2025	34.01	34.01	33.75	33.78	33.78	1.00%	4,385
Apr 22, 2025	33.29	33.45	33.25	33.45	33.45	1.24%	6,892
Apr 21, 2025	33.04	33.04	32.81	33.04	33.04	-1.26%	12,122
Apr 17, 2025	33.48	33.56	33.42	33.46	33.46	0.39%	9,750
Apr 16, 2025	33.52	33.58	33.22	33.33	33.33	-1.29%	7,296
Apr 15, 2025	33.88	33.88	33.77	33.77	33.77	-0.14%	2,298
Apr 14, 2025	34.01	34.01	33.74	33.81	33.81	0.61%	2,601
Apr 11, 2025	33.14	33.61	33.13	33.61	33.61	1.08%	16,569
Apr 10, 2025	33.61	33.61	32.83	33.25	33.25	-2.27%	208,919
Apr 9, 2025	32.27	34.09	32.18	34.02	34.02	5.42%	57,502
Apr 8, 2025	33.29	33.31	32.21	32.27	32.27	-1.01%	6,464
Apr 7, 2025	32.09	32.76	32.09	32.60	32.60	-0.23%	19,961
Apr 4, 2025	33.30	33.30	32.67	32.67	32.67	-3.32%	39,820
Apr 3, 2025	34.12	34.16	33.79	33.79	33.79	-2.70%	31,661