GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.65	38.71	38.59	38.67	38.67	0.13%	17,530
Dec 4, 2025	38.59	38.63	38.52	38.62	38.62	-	44,719
Dec 3, 2025	38.47	38.62	38.47	38.62	38.62	0.21%	43,719
Dec 2, 2025	38.50	38.56	38.46	38.54	38.54	0.13%	22,991
Dec 1, 2025	38.45	38.54	38.44	38.49	38.49	-0.18%	106,357
Nov 28, 2025	38.49	38.56	38.47	38.56	38.56	0.26%	9,686
Nov 26, 2025	38.41	38.50	38.39	38.46	38.46	0.40%	60,016
Nov 25, 2025	38.09	38.34	38.02	38.31	38.31	0.41%	39,545
Nov 24, 2025	37.96	38.16	37.96	38.15	38.15	0.79%	13,069
Nov 21, 2025	37.72	37.96	37.60	37.85	37.85	0.56%	59,555
Nov 20, 2025	38.22	38.25	37.61	37.64	37.64	-0.76%	39,039
Nov 19, 2025	37.87	38.04	37.80	37.93	37.93	0.18%	25,675
Nov 18, 2025	37.90	37.95	37.68	37.86	37.86	-0.24%	35,355
Nov 17, 2025	38.04	38.18	37.89	37.95	37.95	-0.47%	24,227
Nov 14, 2025	37.94	38.23	37.94	38.13	38.13	-0.13%	24,563
Nov 13, 2025	38.34	38.35	38.14	38.18	38.18	-0.70%	43,639
Nov 12, 2025	38.45	38.48	38.39	38.45	38.45	0.03%	32,179
Nov 11, 2025	38.38	38.45	38.32	38.44	38.44	0.06%	23,473
Nov 10, 2025	38.37	38.45	38.27	38.42	38.42	0.62%	25,851
Nov 7, 2025	38.07	38.18	37.88	38.18	38.18	0.03%	35,315
Nov 6, 2025	38.30	38.30	38.07	38.17	38.17	-0.39%	64,678
Nov 5, 2025	38.18	38.38	38.18	38.32	38.32	0.31%	3,269,518
Nov 4, 2025	38.21	38.34	38.20	38.20	38.20	-0.62%	49,027
Nov 3, 2025	38.44	38.46	38.34	38.44	38.44	0.14%	59,237
Oct 31, 2025	38.46	38.47	38.32	38.39	38.39	0.08%	16,376
Oct 30, 2025	38.47	38.50	38.36	38.36	38.35	-0.37%	8,300
Oct 29, 2025	38.56	38.62	38.46	38.50	38.50	-0.19%	11,834
Oct 28, 2025	38.60	38.60	38.51	38.57	38.57	0.04%	21,866
Oct 27, 2025	38.53	38.56	38.48	38.55	38.55	0.40%	17,422
Oct 24, 2025	38.38	38.41	38.34	38.40	38.40	0.31%	15,914
Oct 23, 2025	38.14	38.29	38.13	38.28	38.28	0.47%	19,954
Oct 22, 2025	38.26	38.26	38.01	38.10	38.10	-0.39%	48,621
Oct 21, 2025	38.23	38.29	38.18	38.25	38.25	-	48,517
Oct 20, 2025	38.12	38.25	38.12	38.25	38.25	0.66%	21,985
Oct 17, 2025	37.85	38.03	37.78	38.00	38.00	0.34%	49,914
Oct 16, 2025	38.06	38.08	37.76	37.87	37.87	-0.34%	69,025
Oct 15, 2025	38.07	38.14	37.85	38.00	38.00	0.16%	50,054
Oct 14, 2025	37.66	38.02	37.66	37.94	37.94	-0.01%	29,557
Oct 13, 2025	37.91	37.99	37.89	37.94	37.94	0.75%	38,905
Oct 10, 2025	38.23	38.23	37.62	37.66	37.66	-1.34%	101,982
Oct 9, 2025	38.24	38.25	38.09	38.17	38.17	-0.12%	77,486
Oct 8, 2025	38.16	38.23	38.12	38.22	38.22	0.22%	250,990
Oct 7, 2025	38.22	38.23	38.06	38.13	38.13	-0.10%	47,208
Oct 6, 2025	38.22	38.22	38.13	38.17	38.17	0.10%	113,244
Oct 3, 2025	38.20	38.24	38.11	38.13	38.13	-0.05%	125,973
Oct 2, 2025	38.20	38.20	38.08	38.15	38.15	-0.01%	152,637
Oct 1, 2025	38.00	38.18	38.00	38.16	38.16	0.20%	218,579
Sep 30, 2025	37.99	38.08	37.94	38.08	38.08	0.18%	189,016
Sep 29, 2025	38.03	38.06	37.96	38.01	38.01	0.11%	229,367
Sep 26, 2025	37.82	37.97	37.80	37.97	37.97	0.37%	169,533