|
Closing price on 12/9/2021
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
119,500 |
| Split-adjusted Price |
13.24 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.85
|
15.80
|
13.24
|
119,500
|
|
|
12/8/2021
|
-0.05 / -0.31%
|
15.90
|
16.00
|
15.70
|
15.85
|
15.81
|
13.24
|
104,400
|
|
|
12/7/2021
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.74
|
13.28
|
167,700
|
|
|
12/6/2021
|
-0.60 / -3.75%
|
15.95
|
16.00
|
15.40
|
15.40
|
15.69
|
12.87
|
305,900
|
|
|
12/3/2021
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.10
|
13.37
|
182,000
|
|
|
12/2/2021
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.15
|
16.20
|
16.21
|
13.53
|
174,000
|
|
|
12/1/2021
|
+0.25 / +1.55%
|
16.05
|
16.40
|
16.00
|
16.40
|
16.15
|
13.70
|
179,000
|
|
|
11/30/2021
|
-0.15 / -0.92%
|
16.40
|
16.90
|
16.15
|
16.15
|
16.56
|
13.49
|
293,600
|
|
|
11/29/2021
|
-0.05 / -0.31%
|
15.35
|
16.40
|
15.35
|
16.30
|
15.91
|
13.62
|
250,300
|
|
|
11/26/2021
|
-0.50 / -2.97%
|
16.80
|
16.80
|
16.25
|
16.35
|
16.47
|
13.66
|
419,200
|
|
|
11/25/2021
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.60
|
16.85
|
16.73
|
14.08
|
235,000
|
|
|
11/24/2021
|
+0.30 / +1.81%
|
17.00
|
17.10
|
16.45
|
16.90
|
16.72
|
14.12
|
242,400
|
|
|
11/23/2021
|
+0.50 / +3.11%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.58
|
13.87
|
149,800
|
|
|
11/22/2021
|
-1.10 / -6.40%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.55
|
13.45
|
702,100
|
|
|
11/19/2021
|
-1.00 / -5.49%
|
17.80
|
18.20
|
17.15
|
17.20
|
17.61
|
14.37
|
984,300
|
|
|
11/18/2021
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.85
|
18.20
|
18.12
|
15.21
|
514,800
|
|
|
11/17/2021
|
-0.40 / -2.13%
|
18.70
|
19.00
|
18.40
|
18.40
|
18.66
|
15.37
|
405,500
|
|
|
11/16/2021
|
+0.55 / +3.01%
|
18.15
|
18.90
|
17.85
|
18.80
|
18.50
|
15.71
|
978,600
|
|
|
11/15/2021
|
+0.40 / +2.24%
|
17.80
|
18.85
|
17.30
|
18.25
|
17.97
|
15.25
|
1,107,800
|
|
|
11/12/2021
|
-0.30 / -1.65%
|
17.70
|
18.00
|
17.30
|
17.85
|
17.70
|
14.91
|
870,500
|
|
|
11/11/2021
|
+0.30 / +1.68%
|
18.60
|
18.60
|
17.85
|
18.15
|
18.20
|
15.16
|
1,108,500
|
|
|
11/10/2021
|
+1.15 / +6.89%
|
17.00
|
17.85
|
17.00
|
17.85
|
17.74
|
14.91
|
1,560,100
|
|
|
11/9/2021
|
+0.60 / +3.73%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.60
|
13.95
|
1,020,400
|
|
|
11/8/2021
|
-0.05 / -0.31%
|
16.15
|
16.30
|
16.05
|
16.10
|
16.15
|
13.45
|
282,300
|
|
|
11/5/2021
|
+0.20 / +1.25%
|
16.25
|
16.25
|
15.85
|
16.15
|
16.00
|
13.49
|
200,300
|
|
|
11/4/2021
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.60
|
15.95
|
15.90
|
13.33
|
278,900
|
|
|
11/3/2021
|
-0.65 / -3.96%
|
16.30
|
16.40
|
15.60
|
15.75
|
16.02
|
13.16
|
705,300
|
|
|
11/2/2021
|
0.00 / 0.00%
|
16.25
|
16.55
|
16.20
|
16.40
|
16.32
|
13.70
|
409,200
|
|
|
11/1/2021
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.35
|
16.40
|
16.49
|
13.70
|
533,300
|
|
|
10/29/2021
|
+0.15 / +0.91%
|
16.45
|
17.00
|
16.10
|
16.70
|
16.48
|
13.95
|
1,008,600
|
|
|