Closing price on 12/1/2022
|
|
Open |
9.20 |
High |
9.35 |
Low |
9.00 |
Volume |
73,900 |
Split-adjusted Price |
7.69 |
|
|
GSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2022
|
+0.02 / +0.22%
|
9.20
|
9.35
|
9.00
|
9.20
|
9.16
|
7.69
|
73,900
|
|
11/30/2022
|
-0.02 / -0.22%
|
9.00
|
9.21
|
9.00
|
9.18
|
9.08
|
7.67
|
35,100
|
|
11/29/2022
|
+0.47 / +5.38%
|
9.00
|
9.25
|
8.70
|
9.20
|
9.01
|
7.69
|
58,500
|
|
11/28/2022
|
+0.57 / +6.99%
|
8.20
|
8.73
|
8.20
|
8.73
|
8.54
|
7.29
|
52,200
|
|
11/25/2022
|
-0.03 / -0.37%
|
8.18
|
8.20
|
8.16
|
8.16
|
8.19
|
6.82
|
29,000
|
|
11/24/2022
|
-0.17 / -2.03%
|
8.05
|
8.29
|
8.05
|
8.19
|
8.17
|
6.84
|
25,100
|
|
11/23/2022
|
+0.06 / +0.72%
|
8.30
|
8.40
|
8.01
|
8.36
|
8.37
|
6.98
|
9,600
|
|
11/22/2022
|
+0.45 / +5.73%
|
8.10
|
8.39
|
8.01
|
8.30
|
8.34
|
6.93
|
58,000
|
|
11/21/2022
|
+0.01 / +0.13%
|
8.10
|
8.10
|
7.84
|
7.85
|
7.99
|
6.56
|
17,900
|
|
11/18/2022
|
0.00 / 0.00%
|
7.50
|
7.84
|
7.41
|
7.84
|
7.54
|
6.55
|
52,100
|
|
11/17/2022
|
+0.24 / +3.16%
|
7.99
|
7.99
|
7.70
|
7.84
|
7.81
|
6.55
|
17,900
|
|
11/16/2022
|
+0.39 / +5.41%
|
7.00
|
7.60
|
6.71
|
7.60
|
6.89
|
6.35
|
205,300
|
|
11/15/2022
|
-0.54 / -6.97%
|
7.22
|
7.34
|
7.21
|
7.21
|
7.23
|
6.02
|
106,600
|
|
11/14/2022
|
-0.58 / -6.96%
|
8.02
|
8.10
|
7.75
|
7.75
|
7.83
|
6.47
|
136,300
|
|
11/11/2022
|
-0.29 / -3.36%
|
8.65
|
8.75
|
8.33
|
8.33
|
8.57
|
6.96
|
64,900
|
|
11/10/2022
|
-0.53 / -5.79%
|
9.03
|
9.05
|
8.54
|
8.62
|
8.79
|
7.20
|
103,000
|
|
11/9/2022
|
0.00 / 0.00%
|
9.15
|
9.40
|
9.10
|
9.15
|
9.15
|
7.64
|
7,800
|
|
11/8/2022
|
0.00 / 0.00%
|
9.16
|
9.16
|
9.00
|
9.15
|
9.09
|
7.64
|
40,100
|
|
11/7/2022
|
-0.14 / -1.51%
|
9.40
|
9.40
|
9.15
|
9.15
|
9.17
|
7.64
|
33,600
|
|
11/4/2022
|
-0.01 / -0.11%
|
9.20
|
9.30
|
9.15
|
9.29
|
9.21
|
7.76
|
32,600
|
|
11/3/2022
|
-0.10 / -1.06%
|
9.35
|
9.43
|
9.25
|
9.30
|
9.33
|
7.77
|
40,400
|
|
11/2/2022
|
-0.02 / -0.21%
|
9.26
|
9.42
|
9.26
|
9.40
|
9.36
|
7.85
|
20,700
|
|
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
|
|
|