Gseven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	44.25	44.30	44.25	44.30	-	-	1,000
Jan 26, 2026	44.00	44.30	44.00	44.30	44.30	0.80%	5,122
Jan 23, 2026	44.45	44.45	43.95	43.95	43.95	1.03%	2,315
Jan 22, 2026	43.80	43.80	43.50	43.50	43.50	-0.68%	4,600
Jan 20, 2026	43.90	43.90	43.80	43.80	43.80	-0.45%	21,748
Jan 19, 2026	43.80	44.00	43.80	44.00	44.00	0.46%	8,348
Jan 16, 2026	44.00	44.00	43.80	43.80	43.80	-0.90%	11,100
Jan 15, 2026	44.10	44.20	43.90	44.20	44.20	0.23%	3,187
Jan 14, 2026	43.85	44.10	43.80	44.10	44.10	0.80%	3,226
Jan 13, 2026	44.95	44.95	43.75	43.75	43.75	-0.34%	7,461
Jan 12, 2026	43.90	44.00	43.30	43.90	43.90	-0.11%	11,142
Jan 9, 2026	43.50	44.50	43.50	43.95	43.95	1.03%	7,405
Jan 8, 2026	43.20	43.50	43.20	43.50	43.50	-0.11%	3,182
Jan 7, 2026	43.00	43.60	42.85	43.55	43.55	0.81%	28,116
Jan 6, 2026	43.00	43.20	43.00	43.20	43.20	-0.69%	5,000
Jan 5, 2026	43.00	43.65	43.00	43.50	43.50	1.16%	16,541
Jan 2, 2026	44.00	44.00	42.70	43.00	43.00	-3.26%	15,408
Dec 31, 2025	44.45	44.45	44.45	44.45	44.45	3.25%	2,182
Dec 30, 2025	43.15	43.15	43.05	43.05	43.05	-2.27%	9,124
Dec 29, 2025	43.25	44.05	43.25	44.05	44.05	1.85%	3,002
Dec 24, 2025	43.25	43.25	43.25	43.25	43.25	-1.82%	2,032
Dec 23, 2025	44.30	44.30	43.25	44.05	44.05	0.46%	4,737
Dec 19, 2025	43.40	43.85	43.40	43.85	43.85	-0.45%	3,046
Dec 18, 2025	43.25	44.05	43.20	44.05	44.05	0.11%	3,057
Dec 17, 2025	45.00	45.00	44.00	44.00	44.00	0.34%	4,043
Dec 16, 2025	43.85	43.85	43.85	43.85	43.85	-	3,010
Dec 15, 2025	43.60	44.05	43.60	43.85	43.85	1.04%	5,026
Dec 12, 2025	43.00	43.70	43.00	43.40	43.40	2.36%	7,353
Dec 11, 2025	44.00	44.00	42.40	42.40	42.40	-5.15%	16,196
Dec 10, 2025	43.30	44.70	43.30	44.70	44.70	2.52%	2,529
Dec 9, 2025	43.15	43.60	43.10	43.60	43.60	-1.25%	3,220
Dec 8, 2025	43.05	44.15	43.05	44.15	44.15	1.15%	3,185
Dec 5, 2025	43.90	43.90	43.30	43.65	43.65	0.46%	7,331
Dec 3, 2025	43.10	43.45	43.05	43.45	43.45	0.93%	8,055
Dec 2, 2025	43.05	43.05	43.05	43.05	43.05	-0.81%	2,500
Dec 1, 2025	43.00	43.40	43.00	43.40	43.40	0.12%	5,022
Nov 28, 2025	43.35	43.40	42.95	43.35	43.35	0.81%	18,006
Nov 27, 2025	43.40	43.40	43.00	43.00	43.00	-0.23%	2,198
Nov 26, 2025	43.50	44.55	43.10	43.10	43.10	-0.92%	11,208
Nov 25, 2025	43.20	43.50	43.05	43.50	43.50	-2.25%	7,622
Nov 24, 2025	44.90	44.90	43.70	44.50	44.50	-0.67%	5,148
Nov 20, 2025	43.50	44.80	43.50	44.80	44.80	2.99%	3,406
Nov 19, 2025	43.50	43.50	43.50	43.50	43.50	-2.47%	2,124
Nov 17, 2025	44.20	45.35	41.90	44.60	44.60	0.90%	10,163
Nov 14, 2025	44.30	44.30	43.90	44.20	44.20	-0.23%	18,172
Nov 13, 2025	44.35	44.35	44.30	44.30	44.30	-0.34%	4,066
Nov 12, 2025	43.00	44.45	42.65	44.45	44.45	1.72%	8,200
Nov 11, 2025	43.70	43.70	43.00	43.70	43.70	-0.34%	6,507
Nov 6, 2025	44.00	44.00	43.85	43.85	43.85	-0.45%	4,149
Oct 31, 2025	44.10	44.45	44.05	44.05	44.05	0.80%	4,540