GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.18	41.18	41.06	41.06	41.06	0.06%	2,974
Jul 17, 2026	40.97	41.12	40.97	41.03	41.03	-0.34%	8,709
Jul 16, 2026	41.18	41.22	41.12	41.17	41.17	-0.12%	16,724
Jul 15, 2026	41.18	41.24	41.14	41.22	41.22	0.19%	14,638
Jul 14, 2026	41.16	41.21	41.14	41.14	41.14	0.10%	20,119
Jul 13, 2026	41.13	41.20	41.09	41.10	41.10	-0.22%	10,725
Jul 10, 2026	41.05	41.19	41.05	41.19	41.19	0.17%	5,207
Jul 9, 2026	41.02	41.15	41.01	41.12	41.12	0.29%	5,146
Jul 8, 2026	40.93	41.01	40.89	41.00	41.00	-0.04%	11,361
Jul 7, 2026	41.05	41.09	41.01	41.02	41.02	-0.12%	259,190
Jul 6, 2026	41.01	41.12	41.00	41.07	41.07	0.27%	45,179
Jul 2, 2026	41.07	41.07	40.88	40.96	40.96	-0.05%	10,863
Jul 1, 2026	40.90	41.03	40.90	40.98	40.98	0.05%	9,890
Jun 30, 2026	40.90	40.96	40.89	40.96	40.96	0.34%	15,155
Jun 29, 2026	40.72	40.83	40.72	40.82	40.82	0.57%	9,941
Jun 26, 2026	40.52	40.76	40.52	40.59	40.59	-0.07%	70,815
Jun 25, 2026	40.73	40.73	40.61	40.62	40.62	-0.10%	26,025
Jun 24, 2026	40.70	40.77	40.59	40.66	40.66	-0.05%	442,201
Jun 23, 2026	40.70	40.79	40.67	40.68	40.68	-0.45%	202,530
Jun 22, 2026	40.92	40.93	40.82	40.87	40.86	-0.01%	83,617
Jun 18, 2026	40.74	40.89	40.74	40.87	40.87	0.44%	26,103
Jun 17, 2026	40.88	40.92	40.69	40.69	40.69	-0.44%	38,732
Jun 16, 2026	41.01	41.01	40.87	40.87	40.87	-0.07%	2,523
Jun 15, 2026	40.88	40.97	40.87	40.90	40.90	0.54%	5,589
Jun 12, 2026	40.68	40.71	40.60	40.68	40.68	0.20%	26,283
Jun 11, 2026	40.46	40.60	40.35	40.60	40.60	0.74%	6,932
Jun 10, 2026	40.42	40.42	40.30	40.30	40.30	-0.66%	3,614
Jun 9, 2026	40.67	40.75	40.26	40.57	40.57	-0.12%	72,198
Jun 8, 2026	40.66	40.68	40.59	40.62	40.62	0.07%	80,583
Jun 5, 2026	40.78	40.80	40.58	40.59	40.59	-0.68%	9,061
Jun 4, 2026	40.82	40.89	40.82	40.87	40.87	0.10%	57,986
Jun 3, 2026	40.85	40.85	40.81	40.83	40.83	-0.07%	8,153
Jun 2, 2026	40.88	40.91	40.83	40.86	40.86	-0.01%	21,294
Jun 1, 2026	40.82	40.89	40.82	40.87	40.87	0.06%	8,420
May 29, 2026	40.80	40.86	40.80	40.84	40.84	0.13%	30,381
May 28, 2026	40.74	40.81	40.74	40.79	40.79	0.12%	30,357
May 27, 2026	40.78	40.78	40.68	40.74	40.74	0.07%	251,500
May 26, 2026	40.79	40.79	40.67	40.71	40.71	0.24%	26,766
May 22, 2026	40.72	40.72	40.61	40.61	40.61	0.10%	12,390
May 21, 2026	40.47	40.58	40.47	40.57	40.57	-	11,318
May 20, 2026	40.50	40.57	40.42	40.57	40.57	0.50%	19,333
May 19, 2026	40.43	40.46	40.36	40.37	40.37	-0.35%	6,368
May 18, 2026	40.54	40.54	40.40	40.51	40.51	0.07%	12,131
May 15, 2026	40.43	40.52	40.43	40.48	40.48	-0.22%	2,355,530
May 14, 2026	40.55	40.61	40.51	40.57	40.57	0.21%	60,639
May 13, 2026	40.42	40.50	40.40	40.49	40.49	0.10%	42,785
May 12, 2026	40.43	40.45	40.30	40.45	40.45	-0.01%	14,668
May 11, 2026	40.46	40.47	40.39	40.45	40.45	0.12%	10,751
May 8, 2026	40.45	40.45	40.38	40.40	40.40	0.21%	16,424
May 7, 2026	40.35	40.43	40.29	40.32	40.32	-0.17%	13,927