Gseven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.50	48.50	48.45	48.45	48.45	-0.10%	2,056
Jun 2, 2026	48.60	48.60	47.95	48.50	48.50	-0.21%	8,000
Jun 1, 2026	48.65	48.90	48.00	48.60	48.60	-0.10%	8,224
May 29, 2026	48.55	48.95	48.30	48.65	48.65	0.21%	8,191
May 28, 2026	47.95	48.90	47.75	48.55	48.55	1.46%	9,807
May 27, 2026	48.95	48.95	47.80	47.85	47.85	0.21%	5,046
May 26, 2026	47.50	47.75	47.15	47.75	47.75	0.53%	11,041
May 22, 2026	47.50	47.55	47.50	47.50	47.50	-	6,064
May 21, 2026	46.50	49.70	46.50	47.50	47.50	2.26%	38,493
May 19, 2026	46.40	46.45	46.40	46.45	46.45	-	9,151
May 18, 2026	46.20	46.45	46.20	46.45	46.45	0.54%	4,048
May 15, 2026	45.80	46.20	44.30	46.20	46.20	0.76%	17,071
May 14, 2026	45.60	45.85	45.60	45.85	45.85	0.55%	6,253
May 13, 2026	45.05	45.65	45.05	45.60	45.60	1.33%	15,051
May 12, 2026	44.40	45.20	44.40	45.00	45.00	1.35%	7,100
May 11, 2026	43.00	44.40	43.00	44.40	44.40	2.07%	15,825
May 8, 2026	43.00	43.50	42.95	43.50	43.50	-	11,323
May 7, 2026	41.65	43.50	41.65	43.50	43.50	-	12,198
May 6, 2026	43.95	43.95	43.50	43.50	43.50	-0.57%	4,240
May 5, 2026	43.75	43.75	43.75	43.75	43.75	-	2,692
May 4, 2026	43.75	43.75	43.75	43.75	43.75	-	2,330
Apr 30, 2026	43.40	43.75	43.40	43.75	43.75	1.63%	2,056
Apr 29, 2026	42.45	43.05	42.45	43.05	43.05	-1.71%	5,147
Apr 27, 2026	43.80	43.80	43.80	43.80	43.80	-	1,332
Apr 24, 2026	43.90	43.90	43.80	43.80	43.80	-1.46%	6,283
Apr 23, 2026	44.20	44.45	43.85	44.45	44.45	-0.56%	4,601
Apr 22, 2026	44.70	44.70	44.70	44.70	44.70	0.11%	1,525
Apr 20, 2026	45.10	45.10	44.00	44.65	44.65	-1.00%	5,035
Apr 17, 2026	44.20	45.10	44.00	45.10	45.10	-0.44%	8,249
Apr 16, 2026	45.30	45.30	45.00	45.30	45.30	-	6,010
Apr 15, 2026	45.65	45.65	45.00	45.30	45.30	-	9,333
Apr 14, 2026	45.10	45.30	45.10	45.30	45.30	0.44%	7,112
Apr 13, 2026	45.10	45.10	45.10	45.10	45.10	-	3,600
Apr 10, 2026	44.40	45.50	44.40	45.10	45.10	1.58%	9,565
Apr 9, 2026	43.50	44.40	43.50	44.40	44.40	2.07%	5,103
Apr 8, 2026	43.50	43.50	43.50	43.50	43.50	-	2,631
Apr 7, 2026	43.50	43.50	43.50	43.50	43.50	-	3,133
Apr 2, 2026	43.50	43.50	43.50	43.50	43.50	-1.36%	8,242
Apr 1, 2026	44.15	44.15	43.25	44.10	44.10	-0.11%	12,072
Mar 31, 2026	44.55	44.55	44.15	44.15	44.15	-3.39%	9,187
Mar 30, 2026	46.75	46.75	44.55	45.70	45.70	-1.83%	25,733
Mar 27, 2026	48.80	49.10	48.50	48.65	46.55	0.31%	46,050
Mar 26, 2026	48.45	49.05	48.40	48.50	46.41	0.10%	23,472
Mar 25, 2026	47.85	48.45	47.80	48.45	46.36	-0.10%	6,284
Mar 24, 2026	48.50	48.50	48.50	48.50	46.41	1.04%	4,481
Mar 23, 2026	48.90	48.95	48.00	48.00	45.93	-0.21%	10,569
Mar 20, 2026	49.00	49.00	48.10	48.10	46.02	-1.74%	12,360
Mar 19, 2026	48.95	49.00	48.95	48.95	46.84	4.15%	16,396
Mar 18, 2026	47.95	48.00	46.90	47.00	44.97	0.75%	21,570
Mar 17, 2026	46.50	47.00	46.40	46.65	44.64	0.76%	31,467