|
Closing price on 12/21/2023
|
|
| Open |
11.35 |
| High |
11.45 |
| Low |
11.35 |
| Volume |
98,000 |
| Split-adjusted Price |
10.36 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.35
|
11.40
|
11.39
|
10.36
|
98,000
|
|
|
12/20/2023
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.35
|
11.40
|
11.40
|
10.36
|
66,900
|
|
|
12/19/2023
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.33
|
10.32
|
86,800
|
|
|
12/18/2023
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.35
|
10.32
|
59,600
|
|
|
12/15/2023
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.33
|
10.36
|
44,800
|
|
|
12/14/2023
|
+0.05 / +0.44%
|
11.35
|
11.65
|
11.30
|
11.35
|
11.45
|
10.32
|
116,800
|
|
|
12/13/2023
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
10.27
|
65,400
|
|
|
12/12/2023
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.40
|
10.36
|
89,300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.40
|
11.45
|
11.41
|
10.41
|
69,000
|
|
|
12/8/2023
|
-0.10 / -0.87%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.48
|
10.41
|
70,600
|
|
|
12/7/2023
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.45
|
11.55
|
11.54
|
10.50
|
168,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.55
|
11.70
|
11.62
|
10.64
|
181,900
|
|
|
12/5/2023
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.50
|
11.70
|
11.65
|
10.64
|
171,300
|
|
|
12/4/2023
|
+0.25 / +2.17%
|
11.55
|
11.75
|
11.35
|
11.75
|
11.54
|
10.68
|
300,400
|
|
|
12/1/2023
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.41
|
10.45
|
207,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.30
|
11.32
|
10.27
|
72,500
|
|
|
11/29/2023
|
+0.15 / +1.35%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.28
|
10.27
|
139,100
|
|
|
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
|
|
|