|
Closing price on 2/29/2024
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
146,000 |
| Split-adjusted Price |
10.82 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.93
|
10.82
|
146,000
|
|
|
2/28/2024
|
+0.05 / +0.42%
|
11.95
|
12.15
|
11.95
|
12.00
|
12.07
|
10.91
|
217,800
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.94
|
10.86
|
148,500
|
|
|
2/26/2024
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.85
|
11.95
|
11.88
|
10.86
|
73,400
|
|
|
2/23/2024
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.85
|
11.90
|
11.95
|
10.82
|
201,200
|
|
|
2/22/2024
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.95
|
12.00
|
11.99
|
10.91
|
111,900
|
|
|
2/21/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.96
|
10.86
|
100,800
|
|
|
2/20/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
10.91
|
107,000
|
|
|
2/19/2024
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.12
|
11.00
|
174,400
|
|
|
2/16/2024
|
0.00 / 0.00%
|
12.10
|
12.25
|
12.10
|
12.15
|
12.17
|
11.05
|
182,300
|
|
|
2/15/2024
|
+0.05 / +0.41%
|
12.10
|
12.30
|
12.10
|
12.15
|
12.19
|
11.05
|
321,000
|
|
|
2/7/2024
|
+0.20 / +1.68%
|
11.95
|
12.10
|
11.90
|
12.10
|
11.96
|
11.00
|
302,800
|
|
|
2/6/2024
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
10.82
|
98,400
|
|
|
2/5/2024
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.75
|
11.85
|
11.82
|
10.77
|
71,500
|
|
|
2/2/2024
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.75
|
11.85
|
11.79
|
10.77
|
106,700
|
|
|
2/1/2024
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.70
|
11.80
|
11.75
|
10.73
|
134,900
|
|
|
1/31/2024
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.70
|
11.75
|
11.78
|
10.68
|
90,600
|
|
|
1/30/2024
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.75
|
11.80
|
11.78
|
10.73
|
61,700
|
|
|
1/29/2024
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.75
|
11.75
|
11.78
|
10.68
|
134,800
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.85
|
11.81
|
10.77
|
84,100
|
|
|
1/25/2024
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.80
|
11.85
|
11.86
|
10.77
|
41,100
|
|
|
1/24/2024
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.90
|
11.83
|
10.82
|
96,400
|
|
|
1/23/2024
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.82
|
10.77
|
84,500
|
|
|
1/22/2024
|
-0.15 / -1.26%
|
11.90
|
11.95
|
11.75
|
11.80
|
11.82
|
10.73
|
356,300
|
|
|
1/19/2024
|
-0.15 / -1.24%
|
12.20
|
12.25
|
11.90
|
11.95
|
11.98
|
10.86
|
401,800
|
|
|
1/18/2024
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.05
|
12.10
|
12.09
|
11.00
|
102,400
|
|
|
1/17/2024
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.90
|
12.05
|
12.04
|
10.95
|
147,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.85
|
10.77
|
68,500
|
|
|
1/15/2024
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.75
|
11.85
|
11.85
|
10.77
|
213,600
|
|
|
1/12/2024
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.75
|
11.90
|
11.84
|
10.82
|
167,500
|
|
|