|
Closing price on 10/8/2020
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
25,410 |
| Split-adjusted Price |
7.89 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
+0.00 / +0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.45
|
7.89
|
25,410
|
|
|
10/7/2020
|
+0.05 / +0.44%
|
11.50
|
11.55
|
11.50
|
11.50
|
11.50
|
7.89
|
22,950
|
|
|
10/6/2020
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
7.85
|
0
|
|
|
10/5/2020
|
+0.35 / +3.15%
|
11.10
|
11.45
|
11.10
|
11.45
|
11.35
|
7.85
|
1,410
|
|
|
10/2/2020
|
-0.05 / -0.45%
|
11.40
|
11.40
|
10.80
|
11.10
|
11.10
|
7.61
|
430
|
|
|
10/1/2020
|
+0.25 / +2.29%
|
11.20
|
11.30
|
10.70
|
11.15
|
10.95
|
7.65
|
9,680
|
|
|
9/30/2020
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.80
|
10.90
|
10.90
|
7.48
|
1,560
|
|
|
9/29/2020
|
-0.05 / -0.44%
|
11.45
|
11.45
|
10.65
|
11.40
|
11.28
|
7.82
|
3,900
|
|
|
9/28/2020
|
+0.45 / +4.09%
|
11.00
|
11.55
|
11.00
|
11.45
|
11.03
|
7.85
|
31,550
|
|
|
9/25/2020
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.97
|
7.54
|
101,850
|
|
|
9/24/2020
|
-0.25 / -2.37%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.46
|
7.06
|
6,690
|
|
|
9/23/2020
|
+0.20 / +1.93%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.54
|
7.24
|
2,940
|
|
|
9/22/2020
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.20
|
10.35
|
10.36
|
7.10
|
3,380
|
|
|
9/21/2020
|
+0.00 / +0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
7.20
|
2,040
|
|
|
9/18/2020
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.05
|
10.50
|
10.21
|
7.20
|
8,230
|
|
|
9/17/2020
|
+0.05 / +0.48%
|
10.30
|
10.45
|
10.15
|
10.45
|
10.34
|
7.17
|
12,180
|
|
|
9/16/2020
|
+0.00 / +0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
7.13
|
3,410
|
|
|
9/15/2020
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.40
|
7.13
|
1,700
|
|
|
9/14/2020
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.20
|
10.45
|
10.40
|
7.17
|
7,020
|
|
|
9/11/2020
|
+0.00 / +0.00%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.35
|
7.10
|
440
|
|
|
9/10/2020
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.00
|
10.35
|
10.02
|
7.10
|
21,460
|
|
|
9/9/2020
|
+0.00 / +0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.13
|
2,190
|
|
|
9/8/2020
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.15
|
10.40
|
10.36
|
7.13
|
4,440
|
|
|
9/7/2020
|
+0.00 / +0.00%
|
10.35
|
10.45
|
10.35
|
10.35
|
10.38
|
7.10
|
310
|
|
|
9/4/2020
|
-0.15 / -1.43%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.30
|
7.10
|
650
|
|
|
9/3/2020
|
+0.00 / +0.00%
|
9.91
|
10.50
|
9.91
|
10.50
|
10.28
|
7.20
|
4,670
|
|
|
9/1/2020
|
+0.00 / +0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
7.20
|
2,500
|
|
|
8/31/2020
|
+0.10 / +0.96%
|
10.45
|
10.50
|
9.90
|
10.50
|
10.05
|
7.20
|
2,090
|
|
|
8/28/2020
|
+0.00 / +0.00%
|
10.40
|
10.45
|
10.40
|
10.40
|
10.41
|
7.13
|
950
|
|
|
8/27/2020
|
+0.55 / +5.58%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.15
|
7.13
|
12,020
|
|
|