|
Closing price on 12/21/2020
|
|
| Open |
10.90 |
| High |
11.05 |
| Low |
10.90 |
| Volume |
2,780 |
| Split-adjusted Price |
7.48 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
-0.30 / -2.68%
|
10.90
|
11.05
|
10.90
|
10.90
|
10.99
|
7.48
|
2,780
|
|
|
12/18/2020
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
10.91
|
7.68
|
1,010
|
|
|
12/17/2020
|
+0.25 / +2.33%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.93
|
7.54
|
8,310
|
|
|
12/16/2020
|
-0.40 / -3.59%
|
10.85
|
11.20
|
10.55
|
10.75
|
10.69
|
7.37
|
16,960
|
|
|
12/15/2020
|
+0.15 / +1.36%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.11
|
7.65
|
1,670
|
|
|
12/14/2020
|
+0.00 / +0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.54
|
1,040
|
|
|
12/11/2020
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.04
|
7.54
|
46,720
|
|
|
12/10/2020
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.90
|
10.90
|
11.05
|
7.48
|
4,510
|
|
|
12/9/2020
|
+0.05 / +0.45%
|
11.00
|
11.05
|
10.75
|
11.05
|
10.93
|
7.58
|
9,980
|
|
|
12/8/2020
|
+0.05 / +0.46%
|
11.00
|
11.20
|
10.95
|
11.00
|
11.04
|
7.54
|
5,060
|
|
|
12/7/2020
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.90
|
10.95
|
10.95
|
7.51
|
12,990
|
|
|
12/4/2020
|
+0.25 / +2.33%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.75
|
7.54
|
22,510
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.37
|
17,970
|
|
|
12/2/2020
|
-0.45 / -4.02%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.37
|
10
|
|
|
12/1/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.68
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.68
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
11.20
|
10.87
|
7.68
|
1,150
|
|
|
11/26/2020
|
-0.05 / -0.44%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.19
|
7.68
|
510
|
|
|
11/25/2020
|
+0.55 / +5.14%
|
10.70
|
11.25
|
10.70
|
11.25
|
10.98
|
7.72
|
40
|
|
|
11/24/2020
|
-0.25 / -2.28%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.79
|
7.34
|
3,040
|
|
|
11/23/2020
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.80
|
10.95
|
10.83
|
7.51
|
1,410
|
|
|
11/20/2020
|
-0.45 / -3.96%
|
11.35
|
11.35
|
10.80
|
10.90
|
10.92
|
7.48
|
2,960
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
7.78
|
0
|
|
|
11/18/2020
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
7.78
|
0
|
|
|
11/17/2020
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.51
|
7.78
|
1,600
|
|
|
11/16/2020
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.82
|
10
|
|
|
11/13/2020
|
+0.15 / +1.38%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.54
|
6,220
|
|
|
11/12/2020
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.85
|
10.85
|
10.85
|
7.44
|
520
|
|
|
11/11/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.41
|
10
|
|
|
11/10/2020
|
-0.65 / -5.68%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.41
|
120
|
|
|