|
Closing price on 12/8/2020
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.95 |
| Volume |
5,060 |
| Split-adjusted Price |
7.54 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2020
|
+0.25 / +2.23%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
7.85
|
10
|
|
|
11/6/2020
|
+0.20 / +1.82%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.68
|
100
|
|
|
11/5/2020
|
-0.45 / -3.93%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.54
|
500
|
|
|
11/4/2020
|
+0.50 / +4.57%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
7.85
|
10
|
|
|
11/3/2020
|
+0.20 / +1.86%
|
11.10
|
11.10
|
10.95
|
10.95
|
11.01
|
7.51
|
50
|
|
|
11/2/2020
|
-0.70 / -6.11%
|
11.20
|
11.20
|
10.70
|
10.75
|
10.72
|
7.37
|
770
|
|
|
10/30/2020
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
7.85
|
0
|
|
|
10/29/2020
|
0.00 / 0.00%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.45
|
7.85
|
110
|
|
|
10/28/2020
|
+0.45 / +4.09%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.11
|
7.85
|
2,160
|
|
|