|
Closing price on 2/23/2023
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.25 |
| Volume |
93,700 |
| Split-adjusted Price |
7.72 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
+0.05 / +0.48%
|
10.70
|
10.70
|
10.25
|
10.55
|
10.43
|
7.72
|
93,700
|
|
|
2/22/2023
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.75
|
7.68
|
299,800
|
|
|
2/21/2023
|
-0.60 / -5.31%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.05
|
7.83
|
205,600
|
|
|
2/20/2023
|
+0.10 / +0.89%
|
11.15
|
11.30
|
11.00
|
11.30
|
11.20
|
8.27
|
162,400
|
|
|
2/17/2023
|
+0.40 / +3.70%
|
10.90
|
11.35
|
10.60
|
11.20
|
11.02
|
8.20
|
487,700
|
|
|
2/16/2023
|
+0.25 / +2.37%
|
11.05
|
11.05
|
10.70
|
10.80
|
10.87
|
7.90
|
275,300
|
|
|
2/15/2023
|
+0.66 / +6.67%
|
9.90
|
10.55
|
9.85
|
10.55
|
10.28
|
7.72
|
203,200
|
|
|
2/14/2023
|
+0.19 / +1.96%
|
9.70
|
9.90
|
9.60
|
9.89
|
9.77
|
7.24
|
10,900
|
|
|
2/13/2023
|
-0.24 / -2.41%
|
9.95
|
9.98
|
9.70
|
9.70
|
9.88
|
7.10
|
65,600
|
|
|
2/10/2023
|
-0.11 / -1.09%
|
10.15
|
10.15
|
9.94
|
9.94
|
9.96
|
7.27
|
4,800
|
|
|
2/9/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.05
|
10.02
|
7.35
|
68,800
|
|
|
2/8/2023
|
+0.06 / +0.60%
|
10.15
|
10.15
|
9.96
|
10.05
|
10.02
|
7.35
|
33,400
|
|
|
2/7/2023
|
-0.26 / -2.54%
|
10.25
|
10.35
|
9.90
|
9.99
|
10.10
|
7.31
|
56,600
|
|
|
2/6/2023
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.99
|
10.25
|
10.01
|
7.50
|
18,200
|
|
|
2/3/2023
|
+0.25 / +2.50%
|
10.00
|
10.25
|
9.98
|
10.25
|
10.08
|
7.50
|
44,000
|
|
|
2/2/2023
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.93
|
10.00
|
10.07
|
7.32
|
173,200
|
|
|
2/1/2023
|
-0.35 / -3.32%
|
10.60
|
10.65
|
10.05
|
10.20
|
10.41
|
7.46
|
254,500
|
|
|
1/31/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.40
|
10.55
|
10.50
|
7.72
|
226,800
|
|
|
1/30/2023
|
+0.35 / +3.41%
|
10.35
|
10.65
|
10.25
|
10.60
|
10.47
|
7.76
|
425,900
|
|
|
1/27/2023
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.20
|
10.25
|
10.33
|
7.50
|
156,200
|
|
|
1/19/2023
|
+0.43 / +4.38%
|
9.84
|
10.25
|
9.81
|
10.25
|
9.95
|
7.50
|
102,800
|
|
|
1/18/2023
|
+0.08 / +0.82%
|
9.82
|
9.84
|
9.70
|
9.82
|
9.80
|
7.19
|
47,500
|
|
|
1/17/2023
|
+0.26 / +2.74%
|
9.58
|
9.79
|
9.33
|
9.74
|
9.58
|
7.13
|
90,000
|
|
|
1/16/2023
|
-0.02 / -0.21%
|
9.65
|
9.65
|
9.27
|
9.48
|
9.39
|
6.94
|
24,100
|
|
|
1/13/2023
|
-0.09 / -0.94%
|
9.52
|
9.70
|
9.50
|
9.50
|
9.59
|
6.95
|
39,600
|
|
|
1/12/2023
|
-0.01 / -0.10%
|
9.66
|
9.66
|
9.46
|
9.59
|
9.57
|
7.02
|
32,700
|
|
|
1/11/2023
|
-0.04 / -0.41%
|
9.82
|
9.82
|
9.50
|
9.60
|
9.52
|
7.02
|
31,500
|
|
|
1/10/2023
|
+0.13 / +1.37%
|
9.51
|
9.64
|
9.41
|
9.64
|
9.51
|
7.05
|
14,800
|
|
|
1/9/2023
|
-0.17 / -1.76%
|
9.80
|
9.90
|
9.50
|
9.51
|
9.58
|
6.96
|
73,500
|
|
|
1/6/2023
|
-0.12 / -1.22%
|
9.68
|
9.90
|
9.68
|
9.68
|
9.80
|
7.08
|
180,500
|
|
|