|
Closing price on 2/3/2021
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
5,900 |
| Split-adjusted Price |
8.26 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.30 / +2.55%
|
11.80
|
12.20
|
11.80
|
12.05
|
12.12
|
8.26
|
5,900
|
|
|
2/2/2021
|
+0.15 / +1.29%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.66
|
8.06
|
6,800
|
|
|
2/1/2021
|
+0.00 / +0.00%
|
11.60
|
11.90
|
11.10
|
11.60
|
11.62
|
7.96
|
12,900
|
|
|
1/29/2021
|
+0.25 / +2.20%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.74
|
7.96
|
20,300
|
|
|
1/28/2021
|
-0.85 / -6.97%
|
11.50
|
11.55
|
11.35
|
11.35
|
11.35
|
7.78
|
45,200
|
|
|
1/27/2021
|
-0.35 / -2.79%
|
12.40
|
12.60
|
12.00
|
12.20
|
12.23
|
8.37
|
43,000
|
|
|
1/26/2021
|
-0.15 / -1.18%
|
12.70
|
12.80
|
12.30
|
12.55
|
12.49
|
8.61
|
44,600
|
|
|
1/25/2021
|
+0.30 / +2.42%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.72
|
8.71
|
71,500
|
|
|
1/22/2021
|
-0.30 / -2.36%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.44
|
8.50
|
18,200
|
|
|
1/21/2021
|
+0.25 / +2.01%
|
12.60
|
12.80
|
12.25
|
12.70
|
12.54
|
8.71
|
45,700
|
|
|
1/20/2021
|
+0.10 / +0.81%
|
12.35
|
12.45
|
11.55
|
12.45
|
12.19
|
8.54
|
28,000
|
|
|
1/19/2021
|
-0.50 / -3.89%
|
13.60
|
13.60
|
12.35
|
12.35
|
12.85
|
8.47
|
26,600
|
|
|
1/18/2021
|
+0.75 / +6.20%
|
12.35
|
12.90
|
12.35
|
12.85
|
12.69
|
8.81
|
312,100
|
|
|
1/15/2021
|
+0.30 / +2.54%
|
12.00
|
12.20
|
11.70
|
12.10
|
11.80
|
8.30
|
47,600
|
|
|
1/14/2021
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.79
|
8.09
|
3,500
|
|
|
1/13/2021
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.90
|
12.00
|
12.00
|
8.23
|
9,600
|
|
|
1/12/2021
|
+0.70 / +6.25%
|
11.30
|
11.95
|
11.30
|
11.90
|
11.83
|
8.16
|
37,000
|
|
|
1/11/2021
|
-0.55 / -4.68%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
7.68
|
171,800
|
|
|
1/8/2021
|
+0.25 / +2.17%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
8.06
|
100
|
|
|
1/7/2021
|
-0.25 / -2.13%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.67
|
7.89
|
11,800
|
|
|
1/6/2021
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.70
|
8.06
|
11,000
|
|
|
1/5/2021
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.70
|
11.70
|
11.75
|
8.02
|
2,400
|
|
|
1/4/2021
|
+0.45 / +3.98%
|
11.40
|
11.75
|
11.40
|
11.75
|
11.43
|
8.06
|
1,100
|
|
|
12/31/2020
|
-0.20 / -1.74%
|
11.50
|
11.85
|
11.30
|
11.30
|
11.43
|
7.75
|
1,770
|
|
|
12/30/2020
|
-0.10 / -0.86%
|
11.60
|
11.95
|
11.45
|
11.50
|
11.65
|
7.89
|
6,730
|
|
|
12/29/2020
|
-0.15 / -1.28%
|
11.50
|
11.75
|
11.50
|
11.60
|
11.72
|
7.96
|
2,390
|
|
|
12/28/2020
|
+0.60 / +5.38%
|
11.15
|
11.90
|
11.15
|
11.75
|
11.74
|
8.06
|
41,580
|
|
|
12/25/2020
|
+0.15 / +1.36%
|
11.00
|
11.25
|
11.00
|
11.15
|
11.06
|
7.65
|
3,980
|
|
|
12/24/2020
|
+0.00 / +0.00%
|
11.00
|
11.20
|
10.95
|
11.00
|
11.13
|
7.54
|
5,840
|
|
|
12/23/2020
|
+0.00 / +0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.54
|
6,300
|
|
|