GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.11	42.11	42.00	42.08	42.08	0.19%	253,868
Sep 17, 2026	41.98	42.09	41.98	42.00	42.00	0.07%	35,624
Sep 16, 2026	42.03	42.04	41.93	41.97	41.97	0.02%	24,442
Sep 15, 2026	42.04	42.04	41.92	41.96	41.96	-0.10%	16,706
Sep 14, 2026	42.06	42.06	41.93	42.00	42.00	0.07%	41,071
Sep 11, 2026	42.02	42.02	41.93	41.97	41.97	0.19%	47,953
Sep 10, 2026	41.92	41.93	41.82	41.89	41.89	-0.07%	17,784
Sep 9, 2026	41.99	41.99	41.88	41.92	41.92	0.05%	2,185
Sep 8, 2026	41.90	41.97	41.90	41.90	41.90	-0.13%	18,317
Sep 4, 2026	42.02	42.02	41.90	41.96	41.96	0.07%	1,762
Sep 3, 2026	41.96	41.96	41.88	41.93	41.93	0.14%	10,616
Sep 2, 2026	41.78	41.88	41.78	41.87	41.87	0.16%	6,114
Sep 1, 2026	41.77	41.85	41.75	41.80	41.80	-0.10%	20,148
Aug 31, 2026	41.81	41.86	41.81	41.84	41.84	-0.05%	15,917
Aug 28, 2026	41.82	41.90	41.82	41.86	41.86	0.04%	5,047
Aug 27, 2026	41.77	41.88	41.77	41.85	41.85	0.20%	28,764
Aug 26, 2026	41.82	41.82	41.76	41.76	41.76	0.06%	11,056
Aug 25, 2026	41.72	41.82	41.72	41.73	41.73	0.06%	16,257
Aug 24, 2026	41.72	41.77	41.70	41.71	41.71	-0.02%	10,535
Aug 21, 2026	41.78	41.78	41.69	41.72	41.72	0.17%	21,789
Aug 20, 2026	41.74	41.74	41.65	41.65	41.65	-0.12%	6,064
Aug 19, 2026	41.71	41.79	41.70	41.70	41.70	0.07%	8,286
Aug 18, 2026	41.68	41.71	41.67	41.67	41.67	-0.18%	7,680
Aug 17, 2026	41.81	41.81	41.71	41.75	41.75	0.04%	8,130
Aug 14, 2026	41.77	41.77	41.71	41.73	41.73	-	6,232
Aug 13, 2026	41.86	41.86	41.70	41.73	41.73	0.04%	5,142
Aug 12, 2026	41.76	41.76	41.66	41.71	41.71	0.14%	3,215
Aug 11, 2026	41.65	41.68	41.62	41.66	41.66	-0.04%	8,006
Aug 10, 2026	41.68	41.73	41.64	41.67	41.67	0.07%	9,963
Aug 7, 2026	41.61	41.64	41.60	41.64	41.64	0.19%	12,976
Aug 6, 2026	41.59	41.60	41.56	41.56	41.56	-0.02%	12,441
Aug 5, 2026	41.57	41.62	41.55	41.57	41.57	-0.06%	19,585
Aug 4, 2026	41.53	41.60	41.53	41.60	41.60	0.37%	212,407
Aug 3, 2026	41.39	41.48	41.34	41.44	41.44	0.33%	13,027
Jul 31, 2026	41.24	41.30	41.05	41.30	41.30	0.38%	11,292
Jul 30, 2026	41.01	41.15	41.01	41.15	41.14	0.80%	3,640
Jul 29, 2026	41.13	41.13	40.82	40.82	40.82	-0.63%	12,716
Jul 28, 2026	41.13	41.13	41.00	41.08	41.08	0.15%	6,236
Jul 27, 2026	41.13	41.14	40.96	41.02	41.02	0.05%	13,500
Jul 24, 2026	41.06	41.11	41.00	41.00	41.00	0.07%	2,188
Jul 23, 2026	41.04	41.05	40.89	40.97	40.97	-0.44%	4,446
Jul 22, 2026	41.20	41.20	41.14	41.15	41.15	-0.02%	17,440
Jul 21, 2026	41.19	41.19	41.08	41.16	41.16	0.25%	112,442
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