|
Closing price on 11/1/2022
|
|
| Open |
9.40 |
| High |
9.46 |
| Low |
9.25 |
| Volume |
23,300 |
| Split-adjusted Price |
7.87 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
+0.12 / +1.29%
|
9.40
|
9.46
|
9.25
|
9.42
|
9.32
|
7.87
|
23,300
|
|
|
10/31/2022
|
-0.23 / -2.41%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.32
|
7.77
|
90,200
|
|
|
10/28/2022
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.50
|
9.53
|
9.65
|
7.96
|
10,100
|
|
|
10/27/2022
|
+0.13 / +1.38%
|
9.41
|
9.53
|
9.36
|
9.53
|
9.47
|
7.96
|
33,100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.32
|
9.40
|
9.46
|
7.85
|
53,600
|
|
|
10/25/2022
|
-0.11 / -1.16%
|
9.51
|
9.51
|
9.27
|
9.40
|
9.38
|
7.85
|
54,500
|
|
|
10/24/2022
|
-0.37 / -3.74%
|
10.00
|
10.00
|
9.50
|
9.51
|
9.62
|
7.95
|
51,200
|
|
|
10/21/2022
|
-0.12 / -1.20%
|
10.00
|
10.05
|
9.70
|
9.88
|
9.89
|
8.25
|
40,900
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.95
|
10.00
|
10.02
|
8.35
|
32,000
|
|
|
10/19/2022
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.97
|
10.00
|
10.00
|
8.35
|
19,100
|
|
|
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
|
|
|