|
Closing price on 1/7/2021
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
11,800 |
| Split-adjusted Price |
7.89 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
-0.25 / -2.13%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.67
|
7.89
|
11,800
|
|
|
1/6/2021
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.70
|
8.06
|
11,000
|
|
|
1/5/2021
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.70
|
11.70
|
11.75
|
8.02
|
2,400
|
|
|
1/4/2021
|
+0.45 / +3.98%
|
11.40
|
11.75
|
11.40
|
11.75
|
11.43
|
8.06
|
1,100
|
|
|
12/31/2020
|
-0.20 / -1.74%
|
11.50
|
11.85
|
11.30
|
11.30
|
11.43
|
7.75
|
1,770
|
|
|
12/30/2020
|
-0.10 / -0.86%
|
11.60
|
11.95
|
11.45
|
11.50
|
11.65
|
7.89
|
6,730
|
|
|
12/29/2020
|
-0.15 / -1.28%
|
11.50
|
11.75
|
11.50
|
11.60
|
11.72
|
7.96
|
2,390
|
|
|
12/28/2020
|
+0.60 / +5.38%
|
11.15
|
11.90
|
11.15
|
11.75
|
11.74
|
8.06
|
41,580
|
|
|
12/25/2020
|
+0.15 / +1.36%
|
11.00
|
11.25
|
11.00
|
11.15
|
11.06
|
7.65
|
3,980
|
|
|
12/24/2020
|
+0.00 / +0.00%
|
11.00
|
11.20
|
10.95
|
11.00
|
11.13
|
7.54
|
5,840
|
|
|
12/23/2020
|
+0.00 / +0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.54
|
6,300
|
|
|
12/22/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.54
|
19,970
|
|
|
12/21/2020
|
-0.30 / -2.68%
|
10.90
|
11.05
|
10.90
|
10.90
|
10.99
|
7.48
|
2,780
|
|
|
12/18/2020
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
10.91
|
7.68
|
1,010
|
|
|
12/17/2020
|
+0.25 / +2.33%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.93
|
7.54
|
8,310
|
|
|
12/16/2020
|
-0.40 / -3.59%
|
10.85
|
11.20
|
10.55
|
10.75
|
10.69
|
7.37
|
16,960
|
|
|
12/15/2020
|
+0.15 / +1.36%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.11
|
7.65
|
1,670
|
|
|
12/14/2020
|
+0.00 / +0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.54
|
1,040
|
|
|
12/11/2020
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.04
|
7.54
|
46,720
|
|
|
12/10/2020
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.90
|
10.90
|
11.05
|
7.48
|
4,510
|
|
|
12/9/2020
|
+0.05 / +0.45%
|
11.00
|
11.05
|
10.75
|
11.05
|
10.93
|
7.58
|
9,980
|
|
|
12/8/2020
|
+0.05 / +0.46%
|
11.00
|
11.20
|
10.95
|
11.00
|
11.04
|
7.54
|
5,060
|
|
|
12/7/2020
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.90
|
10.95
|
10.95
|
7.51
|
12,990
|
|
|
12/4/2020
|
+0.25 / +2.33%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.75
|
7.54
|
22,510
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.37
|
17,970
|
|
|
12/2/2020
|
-0.45 / -4.02%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.37
|
10
|
|
|
12/1/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.68
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.68
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
11.20
|
10.87
|
7.68
|
1,150
|
|
|
11/26/2020
|
-0.05 / -0.44%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.19
|
7.68
|
510
|
|
|