|
Closing price on 10/5/2021
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
16.90 |
| Volume |
804,100 |
| Split-adjusted Price |
14.37 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
-0.60 / -3.37%
|
17.80
|
18.00
|
16.90
|
17.20
|
17.23
|
14.37
|
804,100
|
|
|
10/4/2021
|
+0.90 / +5.33%
|
18.05
|
18.05
|
17.80
|
17.80
|
18.04
|
14.87
|
2,256,700
|
|
|
10/1/2021
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.50
|
16.90
|
16.77
|
14.12
|
1,207,800
|
|
|
9/30/2021
|
-0.25 / -1.56%
|
16.05
|
16.25
|
15.75
|
15.80
|
15.95
|
13.20
|
309,800
|
|
|
9/29/2021
|
+0.35 / +2.23%
|
15.65
|
16.35
|
15.65
|
16.05
|
16.13
|
13.41
|
482,500
|
|
|
9/28/2021
|
+0.70 / +4.67%
|
14.80
|
16.05
|
14.80
|
15.70
|
15.65
|
13.12
|
542,000
|
|
|
9/27/2021
|
-0.10 / -0.66%
|
14.80
|
15.70
|
14.70
|
15.00
|
15.17
|
12.53
|
359,600
|
|
|
9/24/2021
|
-0.45 / -2.89%
|
15.50
|
16.00
|
14.70
|
15.10
|
15.39
|
12.62
|
452,300
|
|
|
9/23/2021
|
-1.15 / -6.89%
|
16.40
|
16.70
|
15.55
|
15.55
|
15.96
|
12.99
|
956,500
|
|
|
9/22/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.75
|
13.95
|
446,900
|
|
|
9/21/2021
|
+0.70 / +4.29%
|
16.15
|
17.20
|
15.75
|
17.00
|
16.65
|
14.20
|
516,200
|
|
|
9/20/2021
|
+0.90 / +5.84%
|
16.45
|
16.45
|
16.00
|
16.30
|
16.34
|
13.62
|
1,674,100
|
|
|
9/17/2021
|
+1.00 / +6.94%
|
14.65
|
15.40
|
14.65
|
15.40
|
15.24
|
12.87
|
1,028,700
|
|
|
9/16/2021
|
-0.05 / -0.35%
|
14.45
|
14.70
|
14.30
|
14.40
|
14.46
|
12.03
|
250,800
|
|
|
9/15/2021
|
+0.45 / +3.21%
|
14.00
|
14.60
|
13.80
|
14.45
|
14.36
|
12.07
|
625,500
|
|
|
9/14/2021
|
+0.20 / +1.45%
|
13.70
|
14.50
|
13.60
|
14.00
|
13.98
|
11.70
|
298,000
|
|
|
9/13/2021
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
11.53
|
282,000
|
|
|
9/10/2021
|
-0.20 / -1.41%
|
14.05
|
14.25
|
13.90
|
14.00
|
14.05
|
11.70
|
210,800
|
|
|
9/9/2021
|
+0.10 / +0.71%
|
14.25
|
14.25
|
13.85
|
14.20
|
14.00
|
11.86
|
413,500
|
|
|
9/8/2021
|
-0.15 / -1.05%
|
14.00
|
14.60
|
13.55
|
14.10
|
13.92
|
11.78
|
662,200
|
|
|
9/7/2021
|
-0.75 / -5.00%
|
15.10
|
15.10
|
14.20
|
14.25
|
14.43
|
11.91
|
529,900
|
|
|
9/6/2021
|
+0.90 / +6.38%
|
14.10
|
15.05
|
14.10
|
15.00
|
14.96
|
12.53
|
681,500
|
|
|
9/1/2021
|
+0.75 / +5.62%
|
13.25
|
14.10
|
13.25
|
14.10
|
13.68
|
11.78
|
731,000
|
|
|
8/31/2021
|
+0.15 / +1.14%
|
13.40
|
13.40
|
13.20
|
13.35
|
13.30
|
11.15
|
498,000
|
|
|
8/30/2021
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.22
|
11.03
|
479,500
|
|
|
8/27/2021
|
+0.55 / +4.38%
|
12.30
|
13.20
|
12.30
|
13.10
|
13.01
|
10.94
|
407,800
|
|
|
8/26/2021
|
+0.45 / +3.72%
|
12.15
|
12.70
|
12.15
|
12.55
|
12.49
|
10.49
|
413,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.95
|
12.10
|
12.02
|
10.11
|
87,100
|
|
|
8/24/2021
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.06
|
10.11
|
83,600
|
|
|
8/23/2021
|
+0.05 / +0.42%
|
12.20
|
12.30
|
11.90
|
12.00
|
11.99
|
10.03
|
171,000
|
|
|