|
|
Closing price on 1/10/2024
|
|
| Open |
11.90 |
| High |
12.15 |
| Low |
11.85 |
| Volume |
187,200 |
| Split-adjusted Price |
10.82 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
0.00 / 0.00%
|
11.90
|
12.15
|
11.85
|
11.90
|
12.00
|
10.82
|
187,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.85
|
10.82
|
67,400
|
|
|
1/8/2024
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.89
|
10.82
|
66,600
|
|
|
1/5/2024
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.88
|
10.77
|
132,000
|
|
|
1/4/2024
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.85
|
11.95
|
11.98
|
10.86
|
201,200
|
|
|
1/3/2024
|
+0.10 / +0.84%
|
11.85
|
11.95
|
11.65
|
11.95
|
11.84
|
10.86
|
58,100
|
|
|
1/2/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.85
|
11.84
|
10.77
|
108,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.85
|
11.90
|
11.92
|
10.82
|
80,400
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.85
|
11.90
|
11.91
|
10.82
|
148,200
|
|
|
12/27/2023
|
-0.20 / -1.65%
|
12.10
|
12.25
|
11.85
|
11.90
|
12.00
|
10.82
|
195,400
|
|
|
12/26/2023
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.95
|
12.10
|
12.15
|
11.00
|
190,700
|
|
|
12/25/2023
|
+0.75 / +6.55%
|
11.50
|
12.25
|
11.45
|
12.20
|
11.97
|
11.09
|
648,200
|
|
|
12/22/2023
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.40
|
11.45
|
11.43
|
10.41
|
77,900
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.35
|
11.40
|
11.39
|
10.36
|
98,000
|
|
|
12/20/2023
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.35
|
11.40
|
11.40
|
10.36
|
66,900
|
|
|
12/19/2023
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.33
|
10.32
|
86,800
|
|
|
12/18/2023
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.35
|
10.32
|
59,600
|
|
|
12/15/2023
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.33
|
10.36
|
44,800
|
|
|
12/14/2023
|
+0.05 / +0.44%
|
11.35
|
11.65
|
11.30
|
11.35
|
11.45
|
10.32
|
116,800
|
|
|
12/13/2023
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
10.27
|
65,400
|
|
|
12/12/2023
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.40
|
10.36
|
89,300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.40
|
11.45
|
11.41
|
10.41
|
69,000
|
|
|
12/8/2023
|
-0.10 / -0.87%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.48
|
10.41
|
70,600
|
|
|
12/7/2023
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.45
|
11.55
|
11.54
|
10.50
|
168,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.55
|
11.70
|
11.62
|
10.64
|
181,900
|
|
|
12/5/2023
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.50
|
11.70
|
11.65
|
10.64
|
171,300
|
|
|
12/4/2023
|
+0.25 / +2.17%
|
11.55
|
11.75
|
11.35
|
11.75
|
11.54
|
10.68
|
300,400
|
|
|
12/1/2023
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.41
|
10.45
|
207,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.30
|
11.32
|
10.27
|
72,500
|
|
|
11/29/2023
|
+0.15 / +1.35%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.28
|
10.27
|
139,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|