GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.82	37.97	37.80	37.97	37.97	0.37%	169,533
Sep 25, 2025	37.87	37.87	37.72	37.83	37.83	-0.18%	132,387
Sep 24, 2025	38.00	38.00	37.85	37.90	37.90	-0.13%	1,530,416
Sep 23, 2025	38.10	38.10	37.91	37.95	37.95	-0.29%	1,374,204
Sep 22, 2025	38.00	38.08	37.93	38.06	38.06	0.24%	567,484
Sep 19, 2025	37.97	38.03	37.96	37.97	37.97	0.03%	1,381,048
Sep 18, 2025	37.97	38.02	37.96	37.96	37.96	-0.05%	83,739
Sep 17, 2025	37.98	38.01	37.97	37.98	37.98	-0.04%	31,228
Sep 16, 2025	37.94	38.00	37.94	38.00	38.00	0.10%	29,823
Sep 15, 2025	37.95	37.99	37.90	37.96	37.96	0.09%	70,871
Sep 12, 2025	37.95	37.95	37.92	37.93	37.93	-0.07%	5,980
Sep 11, 2025	37.92	37.95	37.89	37.95	37.95	0.20%	10,338
Sep 10, 2025	37.91	37.91	37.86	37.88	37.88	0.12%	40,048
Sep 9, 2025	37.88	37.88	37.82	37.83	37.83	0.01%	22,465
Sep 8, 2025	37.90	37.90	37.80	37.83	37.83	0.15%	5,057
Sep 5, 2025	37.87	37.87	37.71	37.77	37.77	0.01%	9,123
Sep 4, 2025	37.75	37.77	37.71	37.77	37.77	0.25%	9,542
Sep 3, 2025	37.65	37.68	37.63	37.67	37.67	0.24%	27,000
Sep 2, 2025	37.56	37.58	37.47	37.58	37.58	-0.21%	3,982
Aug 29, 2025	37.75	37.75	37.65	37.66	37.66	-0.11%	17,386
Aug 28, 2025	37.69	37.72	37.67	37.70	37.70	0.09%	14,259
Aug 27, 2025	37.67	37.67	37.64	37.67	37.67	0.06%	28,844
Aug 26, 2025	37.63	37.65	37.58	37.65	37.65	0.11%	9,799
Aug 25, 2025	37.63	37.66	37.60	37.61	37.61	-0.01%	10,983
Aug 22, 2025	37.49	37.62	37.49	37.61	37.61	0.62%	9,768
Aug 21, 2025	37.41	37.42	37.34	37.38	37.38	-0.13%	13,799
Aug 20, 2025	37.41	37.44	37.32	37.43	37.43	-0.11%	25,914
Aug 19, 2025	37.57	37.57	37.45	37.47	37.47	-0.18%	10,885
Aug 18, 2025	37.51	37.54	37.51	37.54	37.54	0.07%	7,662
Aug 15, 2025	37.54	37.58	37.51	37.51	37.51	-0.03%	2,051
Aug 14, 2025	37.49	37.53	37.49	37.52	37.52	-0.02%	51,977
Aug 13, 2025	37.54	37.54	37.48	37.53	37.53	0.18%	2,741
Aug 12, 2025	37.42	37.47	37.39	37.46	37.46	0.40%	7,934
Aug 11, 2025	37.40	37.40	37.31	37.31	37.31	-0.05%	19,302
Aug 8, 2025	37.31	37.35	37.30	37.33	37.33	0.30%	5,854
Aug 7, 2025	37.23	37.23	37.14	37.22	37.22	0.05%	8,522
Aug 6, 2025	37.15	37.22	37.11	37.20	37.20	0.22%	8,337
Aug 5, 2025	37.19	37.19	37.06	37.12	37.12	-0.09%	9,273
Aug 4, 2025	37.09	37.15	37.05	37.15	37.15	0.68%	45,472
Aug 1, 2025	37.05	37.05	36.82	36.90	36.90	-0.69%	32,868
Jul 31, 2025	37.28	37.31	37.13	37.16	37.16	-0.09%	31,093
Jul 30, 2025	37.24	37.26	37.16	37.19	37.19	-0.05%	7,671
Jul 29, 2025	37.34	37.34	37.20	37.21	37.21	-0.08%	23,045
Jul 28, 2025	37.24	37.27	37.21	37.24	37.24	0.04%	33,828
Jul 25, 2025	37.18	37.25	37.18	37.23	37.23	0.20%	9,346
Jul 24, 2025	37.17	37.20	37.15	37.15	37.15	0.05%	13,673
Jul 23, 2025	37.13	37.14	37.02	37.13	37.13	0.24%	25,359
Jul 22, 2025	37.04	37.04	36.96	37.04	37.04	0.14%	17,912
Jul 21, 2025	36.98	37.07	36.98	36.99	36.99	0.06%	18,710
Jul 18, 2025	37.04	37.04	36.93	36.97	36.97	0.07%	62,032