|
Closing price on 11/28/2023
|
|
| Open |
11.00 |
| High |
11.15 |
| Low |
10.95 |
| Volume |
64,700 |
| Split-adjusted Price |
10.14 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.95
|
11.15
|
11.05
|
10.14
|
64,700
|
|
|
11/27/2023
|
-0.05 / -0.45%
|
11.15
|
11.30
|
11.10
|
11.10
|
11.14
|
10.09
|
72,400
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.15
|
11.01
|
10.14
|
213,000
|
|
|
11/23/2023
|
-0.10 / -0.89%
|
11.35
|
11.40
|
11.15
|
11.15
|
11.29
|
10.14
|
210,400
|
|
|
11/22/2023
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.20
|
11.25
|
11.25
|
10.23
|
153,000
|
|
|
11/21/2023
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.25
|
11.30
|
11.29
|
10.27
|
27,300
|
|
|
11/20/2023
|
+0.10 / +0.89%
|
11.15
|
11.30
|
11.00
|
11.30
|
11.15
|
10.27
|
118,200
|
|
|
11/17/2023
|
-0.15 / -1.32%
|
11.35
|
11.40
|
11.15
|
11.20
|
11.26
|
10.18
|
188,200
|
|
|
11/16/2023
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.25
|
11.35
|
11.32
|
10.32
|
84,100
|
|
|
11/15/2023
|
+0.10 / +0.89%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.38
|
10.27
|
137,900
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.32
|
10.18
|
167,000
|
|
|
11/13/2023
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.23
|
10.18
|
64,700
|
|
|
11/10/2023
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.35
|
10.18
|
105,500
|
|
|
11/9/2023
|
-0.05 / -0.44%
|
11.55
|
11.60
|
11.40
|
11.40
|
11.49
|
10.36
|
169,400
|
|
|
11/8/2023
|
+0.25 / +2.23%
|
11.20
|
11.45
|
11.00
|
11.45
|
11.16
|
10.41
|
171,000
|
|
|
11/7/2023
|
+0.10 / +0.90%
|
11.10
|
11.45
|
11.00
|
11.20
|
11.25
|
10.18
|
191,100
|
|
|
11/6/2023
|
+0.15 / +1.37%
|
11.00
|
11.10
|
10.20
|
11.10
|
10.74
|
10.09
|
140,000
|
|
|
11/3/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.95
|
10.90
|
9.95
|
156,800
|
|
|
11/2/2023
|
+0.30 / +2.82%
|
10.95
|
11.10
|
10.80
|
10.95
|
10.97
|
9.95
|
200,100
|
|
|
11/1/2023
|
+0.25 / +2.40%
|
10.45
|
10.65
|
10.40
|
10.65
|
10.49
|
9.68
|
144,200
|
|
|
10/31/2023
|
-0.55 / -5.02%
|
10.95
|
11.00
|
10.25
|
10.40
|
10.65
|
9.45
|
267,000
|
|
|
10/30/2023
|
+0.05 / +0.46%
|
11.00
|
11.20
|
10.90
|
10.95
|
11.05
|
9.95
|
107,700
|
|
|
10/27/2023
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.79
|
9.91
|
250,800
|
|
|
10/26/2023
|
-0.80 / -6.87%
|
11.50
|
11.50
|
10.85
|
10.85
|
10.98
|
9.86
|
1,062,400
|
|
|
10/25/2023
|
-0.10 / -0.85%
|
11.75
|
11.95
|
11.65
|
11.65
|
11.78
|
10.59
|
157,500
|
|
|
10/24/2023
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.50
|
11.75
|
11.61
|
10.68
|
548,600
|
|
|
10/23/2023
|
-0.35 / -2.88%
|
12.15
|
12.35
|
11.75
|
11.80
|
11.90
|
10.73
|
671,100
|
|
|
10/20/2023
|
+0.15 / +1.25%
|
12.00
|
12.30
|
11.70
|
12.15
|
11.94
|
11.05
|
572,000
|
|
|
10/19/2023
|
-0.80 / -6.25%
|
12.80
|
12.90
|
12.00
|
12.00
|
12.26
|
10.91
|
332,000
|
|
|
10/18/2023
|
-0.80 / -5.88%
|
13.55
|
13.60
|
12.65
|
12.80
|
12.97
|
11.64
|
656,100
|
|
|