|
|
Closing price on 2/13/2025
|
|
| Open |
13.05 |
| High |
13.10 |
| Low |
12.95 |
| Volume |
154,800 |
| Split-adjusted Price |
13.05 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.95
|
13.05
|
13.05
|
13.05
|
154,800
|
|
|
2/12/2025
|
+0.10 / +0.77%
|
12.95
|
13.05
|
12.90
|
13.05
|
12.99
|
13.05
|
138,000
|
|
|
2/11/2025
|
+0.05 / +0.39%
|
12.95
|
13.05
|
12.90
|
12.95
|
12.94
|
12.95
|
230,400
|
|
|
2/10/2025
|
-0.20 / -1.53%
|
13.15
|
13.15
|
12.90
|
12.90
|
13.03
|
12.90
|
345,600
|
|
|
2/7/2025
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.05
|
13.10
|
13.14
|
13.10
|
680,300
|
|
|
2/6/2025
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.20
|
13.25
|
13.26
|
13.25
|
194,400
|
|
|
2/5/2025
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.20
|
13.20
|
13.25
|
13.20
|
174,500
|
|
|
2/4/2025
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.10
|
13.15
|
13.17
|
13.15
|
302,100
|
|
|
2/3/2025
|
+0.05 / +0.38%
|
13.25
|
13.35
|
13.10
|
13.30
|
13.21
|
13.30
|
314,000
|
|
|
1/24/2025
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.15
|
13.25
|
13.31
|
13.25
|
300,600
|
|
|
1/23/2025
|
+0.05 / +0.38%
|
13.30
|
13.40
|
13.10
|
13.15
|
13.21
|
13.15
|
411,000
|
|
|
1/22/2025
|
-0.80 / -5.76%
|
13.60
|
13.65
|
12.95
|
13.10
|
13.16
|
13.10
|
1,616,100
|
|
|
1/21/2025
|
-1.00 / -6.71%
|
14.50
|
14.60
|
13.90
|
13.90
|
14.02
|
13.90
|
1,634,400
|
|
|
1/20/2025
|
-0.20 / -1.32%
|
15.05
|
15.10
|
14.70
|
14.90
|
14.84
|
14.90
|
367,300
|
|
|
1/17/2025
|
+0.80 / +5.59%
|
14.40
|
15.30
|
14.20
|
15.10
|
14.99
|
15.10
|
1,718,800
|
|
|
1/16/2025
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.05
|
14.30
|
14.32
|
14.30
|
624,500
|
|
|
1/15/2025
|
+0.60 / +4.41%
|
13.65
|
14.30
|
13.65
|
14.20
|
14.00
|
14.20
|
438,400
|
|
|
1/14/2025
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.50
|
13.60
|
13.64
|
13.60
|
151,900
|
|
|
1/13/2025
|
+0.05 / +0.37%
|
13.55
|
13.70
|
13.55
|
13.70
|
13.59
|
13.70
|
108,900
|
|
|
1/10/2025
|
-0.20 / -1.44%
|
13.90
|
13.95
|
13.65
|
13.65
|
13.78
|
13.65
|
168,700
|
|
|
1/9/2025
|
-0.15 / -1.07%
|
13.95
|
14.05
|
13.80
|
13.85
|
13.87
|
13.85
|
94,800
|
|
|
1/8/2025
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.83
|
14.00
|
88,400
|
|
|
1/7/2025
|
+0.20 / +1.46%
|
13.65
|
13.90
|
13.60
|
13.90
|
13.69
|
13.90
|
355,600
|
|
|
1/6/2025
|
-0.30 / -2.14%
|
14.00
|
14.05
|
13.50
|
13.70
|
13.74
|
13.70
|
645,700
|
|
|
1/3/2025
|
-0.30 / -2.10%
|
14.35
|
14.35
|
13.95
|
14.00
|
14.09
|
14.00
|
506,400
|
|
|
1/2/2025
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.20
|
14.30
|
14.26
|
14.30
|
134,100
|
|
|
12/31/2024
|
-0.10 / -0.70%
|
14.35
|
14.50
|
14.25
|
14.25
|
14.34
|
14.25
|
181,700
|
|
|
12/30/2024
|
+0.25 / +1.77%
|
14.15
|
14.35
|
14.15
|
14.35
|
14.23
|
14.35
|
204,600
|
|
|
12/27/2024
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.20
|
14.10
|
760,100
|
|
|
12/26/2024
|
-0.35 / -2.36%
|
14.85
|
14.85
|
14.45
|
14.50
|
14.57
|
14.50
|
409,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|