|
Closing price on 2/22/2022
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
171,400 |
| Split-adjusted Price |
11.95 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.05 / -0.35%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.35
|
11.95
|
171,400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.25
|
14.35
|
14.35
|
11.99
|
102,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.00
|
14.35
|
14.26
|
11.99
|
101,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.25
|
14.35
|
14.44
|
11.99
|
124,600
|
|
|
2/16/2022
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.20
|
14.35
|
14.31
|
11.99
|
51,500
|
|
|
2/15/2022
|
-0.05 / -0.35%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.49
|
12.03
|
47,400
|
|
|
2/14/2022
|
+0.45 / +3.21%
|
14.00
|
14.65
|
13.90
|
14.45
|
14.36
|
12.07
|
285,800
|
|
|
2/11/2022
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.90
|
14.00
|
13.99
|
11.70
|
77,000
|
|
|
2/10/2022
|
+0.10 / +0.72%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.93
|
11.61
|
45,500
|
|
|
2/9/2022
|
+0.05 / +0.36%
|
13.65
|
13.80
|
13.50
|
13.80
|
13.62
|
11.53
|
177,100
|
|
|
2/8/2022
|
-0.15 / -1.08%
|
13.90
|
14.00
|
13.70
|
13.75
|
13.83
|
11.49
|
40,200
|
|
|
2/7/2022
|
+0.55 / +4.12%
|
13.55
|
14.15
|
13.55
|
13.90
|
13.86
|
11.61
|
58,700
|
|
|
1/28/2022
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.10
|
13.35
|
13.24
|
11.15
|
104,700
|
|
|
1/27/2022
|
-0.25 / -1.85%
|
13.55
|
13.60
|
13.10
|
13.30
|
13.38
|
11.11
|
86,800
|
|
|
1/26/2022
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.40
|
13.55
|
13.49
|
11.32
|
43,900
|
|
|
1/25/2022
|
+0.05 / +0.37%
|
13.35
|
13.50
|
13.10
|
13.40
|
13.28
|
11.20
|
91,400
|
|
|
1/24/2022
|
-0.80 / -5.65%
|
13.90
|
14.15
|
13.35
|
13.35
|
13.56
|
11.15
|
121,100
|
|
|
1/21/2022
|
-0.45 / -3.08%
|
14.50
|
14.50
|
13.95
|
14.15
|
14.14
|
11.82
|
143,400
|
|
|
1/20/2022
|
+0.75 / +5.42%
|
13.50
|
14.80
|
13.50
|
14.60
|
14.55
|
12.20
|
218,500
|
|
|
1/19/2022
|
+0.35 / +2.59%
|
13.55
|
14.00
|
13.55
|
13.85
|
13.82
|
11.57
|
49,900
|
|
|
1/18/2022
|
-0.65 / -4.59%
|
14.10
|
14.15
|
13.50
|
13.50
|
13.70
|
11.28
|
224,000
|
|
|
1/17/2022
|
-0.75 / -5.03%
|
14.90
|
15.00
|
14.15
|
14.15
|
14.54
|
11.82
|
258,800
|
|
|
1/14/2022
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.55
|
14.90
|
14.87
|
12.45
|
128,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
15.15
|
15.40
|
14.70
|
15.00
|
15.00
|
12.53
|
260,000
|
|
|
1/12/2022
|
-0.10 / -0.66%
|
15.15
|
15.30
|
14.80
|
15.00
|
15.01
|
12.53
|
287,600
|
|
|
1/11/2022
|
-0.20 / -1.31%
|
15.30
|
15.35
|
15.10
|
15.10
|
15.17
|
12.62
|
352,100
|
|
|
1/10/2022
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.42
|
12.78
|
358,700
|
|
|
1/7/2022
|
+0.10 / +0.65%
|
15.50
|
15.65
|
15.35
|
15.50
|
15.44
|
12.95
|
339,400
|
|
|
1/6/2022
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.50
|
12.87
|
480,400
|
|
|
1/5/2022
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.69
|
13.12
|
435,100
|
|
|