GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.06%	5,200
Oct 24, 2024	34.69	34.72	34.63	34.68	34.68	0.06%	22,831
Oct 23, 2024	34.76	34.76	34.52	34.66	34.66	-0.32%	17,100
Oct 22, 2024	34.70	34.82	34.70	34.77	34.77	-0.14%	68,400
Oct 21, 2024	34.77	34.82	34.70	34.82	34.82	-0.06%	24,800
Oct 18, 2024	34.80	34.84	34.76	34.84	34.84	0.29%	47,149
Oct 17, 2024	34.75	34.80	34.72	34.74	34.74	-0.03%	36,000
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%	31,000
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%	111,700
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%	67,800
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%	139,100
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
Sep 26, 2024	34.58	34.58	34.44	34.54	34.54	0.41%	244,500
Sep 25, 2024	34.51	34.54	34.40	34.40	34.40	-0.29%	844,100
Sep 24, 2024	34.47	34.50	34.32	34.50	34.50	0.17%	783,411
Sep 23, 2024	34.38	34.45	34.37	34.44	34.44	0.12%	1,125,105
Sep 20, 2024	34.47	34.47	34.34	34.40	34.40	0.12%	452,700
Sep 19, 2024	34.38	34.44	34.32	34.36	34.36	-	79,419
Sep 18, 2024	34.35	34.38	34.31	34.36	34.36	-	18,112
Sep 17, 2024	34.42	34.42	34.29	34.36	34.36	0.09%	81,300
Sep 16, 2024	34.36	34.37	34.30	34.33	34.33	0.03%	13,618
Sep 13, 2024	34.35	34.36	34.32	34.32	34.32	-	15,300
Sep 12, 2024	34.28	34.36	34.26	34.32	34.32	0.06%	7,509
Sep 11, 2024	34.30	34.33	34.30	34.30	34.30	0.03%	6,100
Sep 10, 2024	34.26	34.33	34.26	34.29	34.29	0.15%	5,900
Sep 9, 2024	34.25	34.25	34.24	34.24	34.24	0.15%	21,136
Sep 6, 2024	34.21	34.25	34.19	34.19	34.19	-0.09%	27,600
Sep 5, 2024	34.23	34.25	34.19	34.22	34.22	0.03%	16,932
Sep 4, 2024	34.24	34.24	34.17	34.21	34.21	-	8,600
Sep 3, 2024	34.22	34.25	34.21	34.21	34.21	-0.03%	2,014
Aug 30, 2024	34.20	34.28	34.19	34.22	34.22	0.03%	24,400
Aug 29, 2024	34.24	34.25	34.19	34.21	34.21	0.09%	12,048
Aug 28, 2024	34.27	34.27	34.17	34.18	34.18	-0.09%	2,900
Aug 27, 2024	34.20	34.21	34.18	34.21	34.21	0.12%	1,200
Aug 26, 2024	34.20	34.22	34.17	34.17	34.17	-0.03%	4,323
Aug 23, 2024	34.17	34.20	34.16	34.18	34.18	0.18%	9,027
Aug 22, 2024	34.16	34.16	34.12	34.12	34.12	-0.09%	10,400
Aug 21, 2024	34.14	34.16	34.13	34.15	34.15	-0.03%	340,331
Aug 20, 2024	34.22	34.22	34.13	34.16	34.16	-	20,645
Aug 19, 2024	34.13	34.16	34.12	34.16	34.16	0.06%	8,300
Aug 16, 2024	34.13	34.16	34.11	34.14	34.14	0.03%	4,900
Aug 15, 2024	34.07	34.14	34.07	34.13	34.13	0.15%	16,000
Aug 14, 2024	34.00	34.08	34.00	34.08	34.08	0.18%	1,944
Aug 13, 2024	33.93	34.02	33.93	34.02	34.02	0.38%	4,435
Aug 12, 2024	33.87	33.94	33.84	33.89	33.89	0.09%	6,300
Aug 9, 2024	33.72	33.86	33.72	33.86	33.86	0.36%	22,920
Aug 8, 2024	33.69	33.75	33.69	33.74	33.74	0.75%	8,300
Aug 7, 2024	33.76	33.76	33.48	33.49	33.49	-0.24%	3,212
Aug 6, 2024	33.57	33.73	33.54	33.57	33.57	0.81%	4,526
Aug 5, 2024	33.19	33.49	33.19	33.30	33.30	-1.33%	23,526
Aug 2, 2024	33.72	33.75	33.60	33.75	33.75	-0.47%	90,230
Aug 1, 2024	33.99	33.99	33.89	33.91	33.91	-0.29%	33,500
Jul 31, 2024	33.97	34.06	33.96	34.01	34.01	0.18%	50,200
Jul 30, 2024	33.95	33.95	33.95	33.95	33.95	-0.03%	200
Jul 29, 2024	33.94	33.99	33.92	33.96	33.96	0.06%	7,730
Jul 26, 2024	33.88	33.98	33.88	33.94	33.94	0.21%	14,900
Jul 25, 2024	33.82	33.91	33.82	33.87	33.87	-0.06%	6,900
Jul 24, 2024	33.96	33.97	33.84	33.89	33.89	-0.26%	16,845
Jul 23, 2024	33.96	34.01	33.95	33.98	33.98	-	10,200
Jul 22, 2024	33.92	34.00	33.92	33.98	33.98	0.18%	20,134
Jul 19, 2024	33.94	33.94	33.90	33.92	33.92	-0.03%	586
Jul 18, 2024	33.94	33.96	33.89	33.93	33.93	-0.09%	28,323
Jul 17, 2024	34.00	34.00	33.96	33.96	33.96	-0.12%	1,658
Jul 16, 2024	34.01	34.01	33.98	34.00	34.00	0.09%	3,762
Jul 15, 2024	33.97	33.97	33.97	33.97	33.97	-0.03%	694
Jul 12, 2024	33.93	33.98	33.93	33.98	33.98	0.09%	12,088
Jul 11, 2024	33.92	33.96	33.90	33.95	33.95	-0.03%	7,732
Jul 10, 2024	33.96	33.96	33.96	33.96	33.96	0.18%	510
Jul 9, 2024	33.90	33.94	33.89	33.90	33.90	-0.15%	10,114
Jul 8, 2024	33.94	33.97	33.90	33.95	33.95	0.03%	3,232
Jul 5, 2024	33.91	33.94	33.91	33.94	33.94	0.12%	10,173
Jul 3, 2024	33.90	33.92	33.87	33.90	33.90	0.06%	6,950
Jul 2, 2024	33.85	33.88	33.84	33.88	33.88	0.03%	60,101
Jul 1, 2024	33.86	33.87	33.80	33.87	33.87	0.18%	8,883
Jun 28, 2024	33.81	33.85	33.79	33.81	33.81	-	5,512
Jun 27, 2024	33.80	33.83	33.77	33.81	33.81	-0.09%	21,542
Jun 26, 2024	33.75	33.84	33.75	33.84	33.84	0.21%	408,823
Jun 25, 2024	33.73	33.80	33.72	33.77	33.77	0.09%	154,139
Jun 24, 2024	33.74	33.76	33.72	33.74	33.74	-	2,322
Jun 21, 2024	33.71	33.76	33.71	33.74	33.74	0.03%	3,829
Jun 20, 2024	33.73	33.75	33.69	33.73	33.73	-0.03%	12,154
Jun 18, 2024	33.74	33.74	33.71	33.74	33.74	0.03%	16,721
Jun 17, 2024	33.67	33.73	33.67	33.73	33.73	0.12%	5,203
Jun 14, 2024	33.66	33.69	33.66	33.69	33.69	-0.03%	1,113
Jun 13, 2024	33.70	33.70	33.65	33.70	33.70	0.06%	4,797
Jun 12, 2024	33.68	33.70	33.64	33.68	33.68	0.12%	27,752
Jun 11, 2024	33.56	33.64	33.56	33.64	33.64	0.12%	862