GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	40.34	40.40	40.31	40.39	40.38	0.41%	14,746
May 5, 2026	40.20	40.22	40.12	40.22	40.22	0.45%	8,953
May 4, 2026	40.15	40.20	40.00	40.04	40.04	-0.25%	249,341
May 1, 2026	40.18	40.23	40.11	40.14	40.14	0.20%	19,494
Apr 30, 2026	39.97	40.09	39.89	40.06	40.06	0.35%	1,012,532
Apr 29, 2026	39.94	39.94	39.85	39.92	39.92	0.03%	30,295
Apr 28, 2026	39.89	39.91	39.84	39.91	39.91	-0.08%	12,713
Apr 27, 2026	39.96	39.96	39.88	39.94	39.94	-0.02%	28,682
Apr 24, 2026	39.92	39.97	39.81	39.95	39.95	0.35%	18,954
Apr 23, 2026	39.79	39.91	39.71	39.81	39.81	-0.15%	25,974
Apr 22, 2026	39.86	39.88	39.80	39.87	39.87	0.46%	40,145
Apr 21, 2026	39.89	39.89	39.65	39.69	39.69	-0.25%	54,408
Apr 20, 2026	39.84	39.84	39.73	39.79	39.79	-0.11%	12,569
Apr 17, 2026	39.82	39.91	39.81	39.83	39.83	0.53%	16,498
Apr 16, 2026	39.67	39.67	39.56	39.62	39.62	0.13%	45,341