|
Closing price on 10/29/2025
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.45 |
| Volume |
77,200 |
| Split-adjusted Price |
10.50 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
10.50
|
77,200
|
|
|
10/28/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.42
|
10.45
|
52,400
|
|
|
10/27/2025
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.45
|
10.45
|
10.46
|
10.45
|
46,400
|
|
|
10/24/2025
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.46
|
10.45
|
77,800
|
|
|
10/23/2025
|
+0.05 / +0.48%
|
10.60
|
10.65
|
10.55
|
10.55
|
10.56
|
10.55
|
30,500
|
|
|
10/22/2025
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.35
|
10.50
|
10.48
|
10.50
|
109,100
|
|
|
10/21/2025
|
-0.50 / -4.57%
|
10.70
|
10.70
|
10.35
|
10.45
|
10.49
|
10.45
|
235,200
|
|
|
10/20/2025
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.95
|
10.95
|
11.03
|
10.95
|
32,100
|
|
|
10/17/2025
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.95
|
11.05
|
11.01
|
11.05
|
12,700
|
|
|
10/16/2025
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.00
|
11.10
|
11.06
|
11.10
|
14,200
|
|
|
10/15/2025
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.90
|
11.15
|
10.99
|
11.15
|
144,100
|
|
|
10/14/2025
|
-0.10 / -0.89%
|
11.25
|
11.35
|
11.10
|
11.15
|
11.16
|
11.15
|
42,100
|
|
|
10/13/2025
|
-0.10 / -0.88%
|
11.15
|
11.25
|
11.15
|
11.25
|
11.19
|
11.25
|
30,900
|
|
|
10/10/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.35
|
11.32
|
11.35
|
40,600
|
|
|
10/9/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.35
|
11.35
|
25,300
|
|
|
10/8/2025
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.25
|
11.35
|
11.31
|
11.35
|
15,900
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.25
|
11.35
|
11.36
|
11.35
|
43,500
|
|
|
10/6/2025
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.25
|
11.35
|
11.43
|
11.35
|
97,200
|
|
|
10/3/2025
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.25
|
11.30
|
11.26
|
11.30
|
45,300
|
|
|
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
|
|
|