|
Closing price on 1/7/2026
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
90,900 |
| Split-adjusted Price |
10.60 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.05 / +0.47%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.53
|
10.60
|
90,900
|
|
|
1/6/2026
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.48
|
10.55
|
90,500
|
|
|
1/5/2026
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.52
|
10.50
|
34,100
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.40
|
10.40
|
33,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.36
|
10.40
|
109,700
|
|
|
12/29/2025
|
-0.10 / -0.95%
|
10.35
|
10.55
|
10.35
|
10.40
|
10.44
|
10.40
|
136,200
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.39
|
10.50
|
28,100
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.50
|
10.50
|
15,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
10.50
|
18,100
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.48
|
10.50
|
22,300
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.50
|
10.50
|
53,500
|
|
|
12/19/2025
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.52
|
10.50
|
37,300
|
|
|
12/18/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.50
|
10.55
|
10.51
|
10.55
|
108,400
|
|
|
12/17/2025
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.49
|
10.55
|
83,500
|
|
|
12/16/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.45
|
10.39
|
10.45
|
62,900
|
|
|
12/15/2025
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.30
|
10.45
|
10.37
|
10.45
|
65,400
|
|
|
12/12/2025
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.38
|
10.35
|
58,500
|
|
|
12/11/2025
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.40
|
10.40
|
97,700
|
|
|
12/10/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.35
|
10.39
|
10.35
|
46,900
|
|
|
12/9/2025
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.20
|
10.35
|
10.31
|
10.35
|
54,000
|
|
|
12/8/2025
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.40
|
10.40
|
25,900
|
|
|
12/5/2025
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.20
|
10.35
|
10.43
|
10.35
|
109,200
|
|
|
12/4/2025
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.40
|
10.40
|
10.43
|
10.40
|
54,700
|
|
|
12/3/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.38
|
10.40
|
38,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.34
|
10.40
|
73,300
|
|
|
12/1/2025
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.47
|
10.40
|
35,300
|
|
|
11/28/2025
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.45
|
10.45
|
10.48
|
10.45
|
50,900
|
|
|
11/27/2025
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
36,500
|
|
|
11/26/2025
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.50
|
10.45
|
2,000
|
|
|
11/25/2025
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.44
|
10.40
|
16,400
|
|
|