|
Closing price on 2/20/2020
|
|
| Open |
11.15 |
| High |
11.25 |
| Low |
10.90 |
| Volume |
3,500 |
| Split-adjusted Price |
6.85 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.10 / +0.90%
|
11.15
|
11.25
|
10.90
|
11.25
|
11.14
|
6.85
|
3,500
|
|
|
2/19/2020
|
-0.05 / -0.45%
|
10.45
|
11.15
|
10.45
|
11.15
|
10.68
|
6.79
|
3,370
|
|
|
2/18/2020
|
+0.00 / +0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.82
|
120
|
|
|
2/17/2020
|
+0.65 / +6.16%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.82
|
240
|
|
|
2/14/2020
|
-0.75 / -6.64%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
6.42
|
3,080
|
|
|
2/13/2020
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.88
|
1,640
|
|
|
2/12/2020
|
-0.25 / -2.22%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.93
|
6.70
|
610
|
|
|
2/11/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.85
|
150
|
|
|
2/10/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.65
|
11.25
|
11.23
|
6.85
|
7,300
|
|
|
2/7/2020
|
-0.15 / -1.32%
|
11.20
|
11.25
|
11.20
|
11.25
|
11.23
|
6.85
|
110
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.94
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.94
|
10
|
|
|
2/4/2020
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.94
|
200
|
|
|
2/3/2020
|
+0.00 / +0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.43
|
0
|
|
|
1/31/2020
|
+0.00 / +0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.43
|
0
|
|
|
1/30/2020
|
+0.75 / +6.55%
|
12.25
|
12.25
|
12.20
|
12.20
|
12.23
|
7.43
|
540
|
|
|
1/22/2020
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
6.97
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.00
|
11.45
|
10.65
|
11.45
|
10.78
|
6.97
|
3,340
|
|
|
1/20/2020
|
+0.45 / +4.09%
|
11.10
|
11.75
|
11.10
|
11.45
|
11.35
|
6.97
|
570
|
|
|
1/17/2020
|
+0.50 / +4.76%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.98
|
6.70
|
1,230
|
|
|
1/16/2020
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.54
|
6.39
|
13,000
|
|
|
1/15/2020
|
-0.35 / -3.08%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
6.70
|
420
|
|
|
1/14/2020
|
+0.00 / +0.00%
|
10.65
|
11.40
|
10.65
|
11.35
|
11.01
|
6.91
|
400
|
|
|
1/13/2020
|
-0.05 / -0.44%
|
10.75
|
11.35
|
10.70
|
11.35
|
11.04
|
6.91
|
30
|
|
|
1/10/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.94
|
1,060
|
|
|
1/9/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.70
|
11.40
|
11.38
|
6.94
|
210
|
|
|
1/8/2020
|
+0.15 / +1.33%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.94
|
1,930
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.85
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.85
|
0
|
|
|
1/3/2020
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.85
|
120
|
|
|