Gseven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.45	44.45	44.45	44.45	-	-	1,102
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	-	3,000
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
Aug 4, 2026	41.36	41.36	39.68	41.36	41.36	-	12,125
Jul 31, 2026	41.77	41.77	41.32	41.36	41.36	-	5,673
Jul 30, 2026	41.86	41.86	39.36	41.36	41.36	-1.09%	25,363
Jul 29, 2026	42.27	42.27	41.82	41.82	41.82	-3.56%	4,522
Jul 23, 2026	43.18	43.36	43.18	43.36	43.36	0.53%	2,200
Jul 22, 2026	43.27	43.27	42.77	43.14	43.14	-0.32%	9,931
Jul 21, 2026	43.23	43.27	43.23	43.27	43.27	0.11%	3,311
Jul 20, 2026	43.23	43.23	43.23	43.23	43.23	0.11%	3,300
Jul 17, 2026	43.00	43.18	42.96	43.18	43.18	-1.04%	12,170
Jul 16, 2026	43.46	43.64	43.46	43.64	43.64	0.21%	4,400
Jul 15, 2026	43.18	43.59	42.77	43.55	43.55	0.84%	11,000
Jul 14, 2026	43.27	43.27	43.18	43.18	43.18	-0.21%	2,244
Jul 13, 2026	42.73	43.41	42.73	43.27	43.27	-0.73%	17,640
Jul 9, 2026	42.86	43.59	42.82	43.59	43.59	-1.54%	12,183
Jul 8, 2026	42.73	44.27	42.73	44.27	44.27	3.62%	14,551
Jul 7, 2026	42.73	42.73	42.73	42.73	42.73	-0.63%	6,767
Jul 6, 2026	43.46	43.46	42.73	43.00	43.00	-	4,522