|
Closing price on 10/18/2022
|
|
| Open |
10.00 |
| High |
10.15 |
| Low |
10.00 |
| Volume |
19,000 |
| Split-adjusted Price |
8.40 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.03
|
8.40
|
19,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.74
|
10.00
|
9.89
|
8.35
|
51,200
|
|
|
10/14/2022
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.02
|
8.35
|
66,500
|
|
|
10/13/2022
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.09
|
8.44
|
6,500
|
|
|
10/12/2022
|
+0.05 / +0.50%
|
9.95
|
10.00
|
9.55
|
10.00
|
9.88
|
8.35
|
53,500
|
|
|
10/11/2022
|
-0.15 / -1.49%
|
10.10
|
10.10
|
9.70
|
9.95
|
9.89
|
8.31
|
57,200
|
|
|
10/10/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.81
|
10.10
|
10.03
|
8.44
|
74,000
|
|
|
10/7/2022
|
+0.05 / +0.50%
|
10.35
|
10.35
|
9.50
|
10.10
|
9.85
|
8.44
|
78,500
|
|
|
10/6/2022
|
-0.35 / -3.37%
|
10.40
|
10.40
|
10.00
|
10.05
|
10.06
|
8.40
|
75,100
|
|
|
10/5/2022
|
+0.15 / +1.46%
|
10.40
|
10.45
|
10.30
|
10.40
|
10.39
|
8.69
|
30,400
|
|
|
10/4/2022
|
-0.20 / -1.91%
|
10.45
|
10.50
|
10.10
|
10.25
|
10.30
|
8.56
|
116,600
|
|
|
10/3/2022
|
-0.10 / -0.95%
|
10.65
|
10.65
|
10.00
|
10.45
|
10.41
|
8.73
|
38,300
|
|
|
9/30/2022
|
-0.15 / -1.40%
|
10.50
|
10.70
|
10.45
|
10.55
|
10.54
|
8.81
|
36,500
|
|
|
9/29/2022
|
+0.15 / +1.42%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.64
|
8.94
|
15,700
|
|
|
9/28/2022
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.55
|
10.55
|
10.62
|
8.81
|
30,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.62
|
8.86
|
46,000
|
|
|
9/26/2022
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.40
|
10.60
|
10.66
|
8.86
|
120,200
|
|
|
9/23/2022
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
10.95
|
11.00
|
9.15
|
59,700
|
|
|
9/22/2022
|
+0.05 / +0.46%
|
10.85
|
11.10
|
10.85
|
10.95
|
10.96
|
9.15
|
55,300
|
|
|
9/21/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.91
|
9.11
|
26,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.88
|
9.19
|
33,600
|
|
|
9/19/2022
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.85
|
11.00
|
10.99
|
9.19
|
100,600
|
|
|
9/16/2022
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.18
|
9.32
|
50,400
|
|
|
9/15/2022
|
+0.05 / +0.44%
|
11.70
|
11.70
|
11.30
|
11.35
|
11.41
|
9.48
|
48,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.15
|
11.40
|
11.15
|
11.30
|
11.23
|
9.44
|
80,500
|
|
|
9/13/2022
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.34
|
9.44
|
36,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.44
|
9.52
|
24,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.40
|
11.26
|
9.52
|
107,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
9.52
|
60,300
|
|
|
9/7/2022
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.53
|
9.52
|
66,600
|
|
|