GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	38.53	38.56	38.48	38.55	38.55	0.40%	17,422
Oct 24, 2025	38.38	38.41	38.34	38.40	38.40	0.31%	15,914
Oct 23, 2025	38.14	38.29	38.13	38.28	38.28	0.47%	19,954
Oct 22, 2025	38.26	38.26	38.01	38.10	38.10	-0.39%	48,621
Oct 21, 2025	38.23	38.29	38.18	38.25	38.25	-	48,517
Oct 20, 2025	38.12	38.25	38.12	38.25	38.25	0.66%	21,985
Oct 17, 2025	37.85	38.03	37.78	38.00	38.00	0.34%	49,914
Oct 16, 2025	38.06	38.08	37.76	37.87	37.87	-0.34%	69,025
Oct 15, 2025	38.07	38.14	37.85	38.00	38.00	0.16%	50,054
Oct 14, 2025	37.66	38.02	37.66	37.94	37.94	-0.01%	29,557
Oct 13, 2025	37.91	37.99	37.89	37.94	37.94	0.75%	38,905
Oct 10, 2025	38.23	38.23	37.62	37.66	37.66	-1.34%	101,982
Oct 9, 2025	38.24	38.25	38.09	38.17	38.17	-0.12%	77,486
Oct 8, 2025	38.16	38.23	38.12	38.22	38.22	0.22%	250,990
Oct 7, 2025	38.22	38.23	38.06	38.13	38.13	-0.10%	47,208
Oct 6, 2025	38.22	38.22	38.13	38.17	38.17	0.10%	113,244
Oct 3, 2025	38.20	38.24	38.11	38.13	38.13	-0.05%	125,973
Oct 2, 2025	38.20	38.20	38.08	38.15	38.15	-0.01%	152,637
Oct 1, 2025	38.00	38.18	38.00	38.16	38.16	0.20%	218,579
Sep 30, 2025	37.99	38.08	37.94	38.08	38.08	0.18%	189,016
Sep 29, 2025	38.03	38.06	37.96	38.01	38.01	0.11%	229,367
Sep 26, 2025	37.82	37.97	37.80	37.97	37.97	0.37%	169,533
Sep 25, 2025	37.87	37.87	37.72	37.83	37.83	-0.18%	132,387
Sep 24, 2025	38.00	38.00	37.85	37.90	37.90	-0.13%	1,530,416
Sep 23, 2025	38.10	38.10	37.91	37.95	37.95	-0.29%	1,374,204
Sep 22, 2025	38.00	38.08	37.93	38.06	38.06	0.24%	567,484
Sep 19, 2025	37.97	38.03	37.96	37.97	37.97	0.03%	1,381,048
Sep 18, 2025	37.97	38.02	37.96	37.96	37.96	-0.05%	83,739
Sep 17, 2025	37.98	38.01	37.97	37.98	37.98	-0.04%	31,228
Sep 16, 2025	37.94	38.00	37.94	38.00	38.00	0.10%	29,823
Sep 15, 2025	37.95	37.99	37.90	37.96	37.96	0.09%	70,871
Sep 12, 2025	37.95	37.95	37.92	37.93	37.93	-0.07%	5,980
Sep 11, 2025	37.92	37.95	37.89	37.95	37.95	0.20%	10,338
Sep 10, 2025	37.91	37.91	37.86	37.88	37.88	0.12%	40,048
Sep 9, 2025	37.88	37.88	37.82	37.83	37.83	0.01%	22,465
Sep 8, 2025	37.90	37.90	37.80	37.83	37.83	0.15%	5,057
Sep 5, 2025	37.87	37.87	37.71	37.77	37.77	0.01%	9,123
Sep 4, 2025	37.75	37.77	37.71	37.77	37.77	0.25%	9,542
Sep 3, 2025	37.65	37.68	37.63	37.67	37.67	0.24%	27,000
Sep 2, 2025	37.56	37.58	37.47	37.58	37.58	-0.21%	3,982
Aug 29, 2025	37.75	37.75	37.65	37.66	37.66	-0.11%	17,386
Aug 28, 2025	37.69	37.72	37.67	37.70	37.70	0.09%	14,259
Aug 27, 2025	37.67	37.67	37.64	37.67	37.67	0.06%	28,844
Aug 26, 2025	37.63	37.65	37.58	37.65	37.65	0.11%	9,799
Aug 25, 2025	37.63	37.66	37.60	37.61	37.61	-0.01%	10,983
Aug 22, 2025	37.49	37.62	37.49	37.61	37.61	0.62%	9,768
Aug 21, 2025	37.41	37.42	37.34	37.38	37.38	-0.13%	13,799
Aug 20, 2025	37.41	37.44	37.32	37.43	37.43	-0.11%	25,914
Aug 19, 2025	37.57	37.57	37.45	37.47	37.47	-0.18%	10,885
Aug 18, 2025	37.51	37.54	37.51	37.54	37.54	0.07%	7,662