Gseven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	44.55	44.55	44.55	44.55	44.55	-	29,002
Oct 27, 2026	44.30	44.55	44.05	44.55	44.55	-0.34%	6,516
Oct 22, 2026	44.50	44.70	44.50	44.70	44.70	-0.56%	2,000
Oct 19, 2026	45.00	45.00	44.35	44.95	44.95	-0.11%	13,045
Oct 16, 2026	44.80	45.00	44.80	45.00	45.00	0.22%	17,020
Oct 15, 2026	44.90	44.90	43.55	44.90	44.90	-	5,719
Oct 14, 2026	44.95	44.95	44.40	44.90	44.90	-0.11%	22,403
Oct 13, 2026	44.80	44.95	44.80	44.95	44.95	-	2,105
Oct 12, 2026	45.00	45.10	43.75	44.95	44.95	-0.11%	14,833
Oct 8, 2026	45.00	45.00	45.00	45.00	45.00	-	3,453
Oct 7, 2026	45.00	45.00	45.00	45.00	45.00	0.22%	1,000
Oct 6, 2026	44.50	44.90	44.00	44.90	44.90	-0.11%	4,100
Oct 2, 2026	44.70	44.95	44.70	44.95	44.95	0.56%	5,010
Sep 30, 2026	44.70	44.70	44.70	44.70	44.70	-	1,000
Sep 29, 2026	44.70	44.70	44.70	44.70	44.70	-	5,006
Sep 22, 2026	44.75	44.75	44.70	44.70	44.70	-0.11%	2,046
Sep 21, 2026	44.50	44.75	44.50	44.75	44.75	0.56%	2,001
Sep 18, 2026	44.45	44.50	44.45	44.50	44.50	0.11%	2,102
Sep 17, 2026	44.45	44.45	44.45	44.45	44.45	-	5,042
Sep 16, 2026	44.45	44.45	44.45	44.45	44.45	-	3,101
Sep 15, 2026	43.95	44.45	43.95	44.45	44.45	1.14%	5,045
Sep 14, 2026	43.50	43.95	43.50	43.95	43.95	1.03%	7,001
Sep 11, 2026	43.50	43.50	43.50	43.50	43.50	-	4,100
Sep 10, 2026	44.00	44.00	43.50	43.50	43.50	-1.14%	8,160
Sep 9, 2026	43.55	44.00	43.50	44.00	44.00	1.03%	4,052
Sep 8, 2026	43.65	43.65	43.55	43.55	43.55	-0.57%	18,332
Sep 7, 2026	44.30	44.30	43.80	43.80	43.80	-1.13%	2,144
Sep 4, 2026	43.70	44.30	43.70	44.30	44.30	0.45%	2,277
Sep 3, 2026	44.10	44.10	44.10	44.10	44.10	-	1,236
Sep 2, 2026	44.15	44.15	44.10	44.10	44.10	-0.79%	4,358
Sep 1, 2026	44.75	44.75	44.45	44.45	44.45	-0.78%	4,313
Aug 31, 2026	45.50	45.50	44.40	44.80	44.80	1.29%	28,294
Aug 28, 2026	44.55	44.55	43.50	44.23	44.23	0.72%	59,566
Aug 27, 2026	44.73	44.73	43.86	43.91	43.91	0.10%	11,844
Aug 26, 2026	43.91	43.91	43.86	43.86	43.86	-0.10%	2,244
Aug 25, 2026	43.91	43.91	43.91	43.91	43.91	0.10%	1,361
Aug 24, 2026	43.86	43.86	43.86	43.86	43.86	-	5,574
Aug 21, 2026	43.23	43.86	43.23	43.86	43.86	0.21%	5,624
Aug 20, 2026	44.09	44.09	43.18	43.77	43.77	-0.10%	11,457
Aug 19, 2026	43.23	43.82	43.23	43.82	43.82	1.05%	7,513
Aug 18, 2026	43.82	43.82	43.36	43.36	43.36	-1.24%	12,658
Aug 17, 2026	43.36	43.91	43.18	43.91	43.91	1.15%	18,939
Aug 14, 2026	43.46	43.46	43.36	43.41	43.41	-0.10%	7,953
Aug 13, 2026	41.91	43.46	41.91	43.46	43.45	3.91%	17,910
Aug 12, 2026	41.82	42.27	41.82	41.82	41.82	1.21%	27,857
Aug 11, 2026	41.32	41.32	41.32	41.32	41.32	-	5,479
Aug 10, 2026	40.59	41.32	40.59	41.32	41.32	1.22%	9,598
Aug 7, 2026	40.82	40.82	40.14	40.82	40.82	0.45%	15,671
Aug 6, 2026	40.91	40.91	40.64	40.64	40.64	-1.32%	5,547
Aug 5, 2026	40.91	41.18	40.91	41.18	41.18	-0.44%	2,597