|
Live Quote:
On
|
|
|
|
|
Monday, May 5, 2025 7:22:31 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/26/2020
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
20 |
| Split-adjusted Price |
6.09 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.09
|
20
|
|
|
3/25/2020
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
210
|
|
|
3/24/2020
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
5.91
|
120
|
|
|
3/23/2020
|
-0.15 / -1.49%
|
10.45
|
10.45
|
9.90
|
9.90
|
10.05
|
6.03
|
30
|
|
|
3/20/2020
|
-0.35 / -3.37%
|
10.20
|
10.20
|
9.70
|
10.05
|
10.04
|
6.12
|
3,410
|
|
|
3/19/2020
|
+0.40 / +4.00%
|
10.40
|
10.40
|
9.49
|
10.40
|
10.17
|
6.33
|
350
|
|
|
3/18/2020
|
+0.28 / +2.88%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
220
|
|
|
3/17/2020
|
-0.73 / -6.99%
|
10.00
|
10.40
|
9.72
|
9.72
|
9.85
|
5.92
|
7,820
|
|
|
3/16/2020
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
6.36
|
0
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
6.36
|
0
|
|
|
3/12/2020
|
0.00 / 0.00%
|
9.72
|
10.45
|
9.72
|
10.45
|
10.09
|
6.36
|
110
|
|
|
3/11/2020
|
0.00 / 0.00%
|
9.85
|
10.45
|
9.80
|
10.45
|
10.14
|
6.36
|
3,200
|
|
|
3/10/2020
|
-0.45 / -4.13%
|
10.20
|
10.45
|
10.20
|
10.45
|
10.33
|
6.36
|
4,810
|
|
|
3/9/2020
|
-0.05 / -0.46%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.55
|
6.64
|
5,010
|
|
|
3/6/2020
|
+0.35 / +3.30%
|
11.00
|
11.00
|
10.60
|
10.95
|
10.89
|
6.67
|
1,270
|
|
|
3/5/2020
|
+0.25 / +2.42%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.77
|
6.46
|
1,300
|
|
|
3/4/2020
|
-0.65 / -5.91%
|
10.25
|
10.90
|
10.25
|
10.35
|
10.32
|
6.30
|
3,390
|
|
|
3/3/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.70
|
180
|
|
|
3/2/2020
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.05
|
11.00
|
10.64
|
6.70
|
300
|
|
|
2/28/2020
|
-0.60 / -5.41%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.43
|
6.39
|
2,780
|
|
|
2/27/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.08
|
6.76
|
750
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.76
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.76
|
0
|
|
|
2/24/2020
|
-0.15 / -1.33%
|
10.80
|
11.10
|
10.55
|
11.10
|
10.66
|
6.76
|
28,520
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.85
|
400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|