|
Closing price on 10/2/2025
|
|
| Open |
11.35 |
| High |
11.45 |
| Low |
11.30 |
| Volume |
61,100 |
| Split-adjusted Price |
11.35 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2025
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.34
|
11.35
|
61,100
|
|
|
10/1/2025
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.25
|
11.40
|
11.38
|
11.40
|
4,300
|
|
|
9/30/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.35
|
11.35
|
40,000
|
|
|
9/29/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.35
|
11.35
|
34,200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
33,500
|
|
|
9/25/2025
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.35
|
11.35
|
11.37
|
11.35
|
136,500
|
|
|
9/24/2025
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.20
|
11.35
|
11.32
|
11.35
|
130,700
|
|
|
9/23/2025
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.20
|
11.35
|
11.31
|
11.35
|
94,400
|
|
|
9/22/2025
|
-0.15 / -1.30%
|
11.50
|
11.50
|
10.70
|
11.35
|
11.08
|
11.35
|
115,600
|
|
|
9/19/2025
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
10,500
|
|
|
9/18/2025
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.45
|
11.45
|
11.46
|
11.45
|
14,700
|
|
|
9/17/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.51
|
11.55
|
108,900
|
|
|
9/16/2025
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.50
|
11.55
|
26,100
|
|
|
9/15/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.48
|
11.50
|
52,900
|
|
|
9/12/2025
|
+0.05 / +0.44%
|
11.60
|
11.60
|
11.35
|
11.50
|
11.42
|
11.50
|
25,900
|
|
|
9/11/2025
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.30
|
11.45
|
11.39
|
11.45
|
58,800
|
|
|
9/10/2025
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.35
|
11.45
|
11.43
|
11.45
|
71,200
|
|
|
9/9/2025
|
-0.10 / -0.86%
|
11.50
|
11.55
|
11.30
|
11.50
|
11.44
|
11.50
|
36,300
|
|
|
9/8/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.54
|
11.60
|
61,500
|
|
|
9/5/2025
|
-0.15 / -1.28%
|
11.70
|
11.75
|
11.35
|
11.60
|
11.62
|
11.60
|
86,800
|
|
|
9/4/2025
|
+0.10 / +0.86%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.70
|
11.75
|
54,900
|
|
|
9/3/2025
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.60
|
11.65
|
11.68
|
11.65
|
19,000
|
|
|
8/29/2025
|
-0.05 / -0.43%
|
11.60
|
11.80
|
11.60
|
11.65
|
11.66
|
11.65
|
31,600
|
|
|
8/28/2025
|
+0.10 / +0.86%
|
11.60
|
11.75
|
11.55
|
11.70
|
11.68
|
11.70
|
11,700
|
|
|
8/27/2025
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.64
|
11.60
|
46,500
|
|
|
8/26/2025
|
+0.40 / +3.54%
|
11.40
|
11.90
|
11.20
|
11.70
|
11.58
|
11.70
|
71,500
|
|
|
8/25/2025
|
-0.15 / -1.31%
|
11.45
|
11.60
|
11.25
|
11.30
|
11.30
|
11.30
|
45,100
|
|
|
8/22/2025
|
-0.15 / -1.29%
|
11.55
|
11.75
|
11.25
|
11.45
|
11.40
|
11.45
|
121,500
|
|
|
8/21/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
11.60
|
54,700
|
|
|
8/20/2025
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.55
|
11.60
|
11.62
|
11.60
|
154,500
|
|
|