|
|
Closing price on 3/5/2026
|
|
| Open |
12.95 |
| High |
13.20 |
| Low |
12.55 |
| Volume |
582,400 |
| Split-adjusted Price |
12.90 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
0.00 / 0.00%
|
12.95
|
13.20
|
12.55
|
12.90
|
12.88
|
12.90
|
582,400
|
|
|
3/4/2026
|
+0.20 / +1.57%
|
12.70
|
13.10
|
12.15
|
12.90
|
12.71
|
12.90
|
888,100
|
|
|
3/3/2026
|
+0.15 / +1.20%
|
12.85
|
12.85
|
12.25
|
12.70
|
12.70
|
12.70
|
465,600
|
|
|
3/2/2026
|
+0.80 / +6.81%
|
12.50
|
12.55
|
12.10
|
12.55
|
12.52
|
12.55
|
1,026,600
|
|
|
2/27/2026
|
+0.55 / +4.91%
|
11.30
|
11.75
|
11.30
|
11.75
|
11.55
|
11.75
|
379,500
|
|
|
2/26/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
53,300
|
|
|
2/25/2026
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.16
|
11.20
|
59,300
|
|
|
2/24/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
11.20
|
33,800
|
|
|
2/23/2026
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.20
|
11.20
|
11.21
|
11.20
|
40,700
|
|
|
2/13/2026
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
2,200
|
|
|
2/12/2026
|
0.00 / 0.00%
|
11.05
|
11.15
|
11.00
|
11.15
|
11.03
|
11.15
|
32,500
|
|
|
2/11/2026
|
+0.10 / +0.90%
|
11.10
|
11.15
|
11.00
|
11.15
|
11.09
|
11.15
|
26,900
|
|
|
2/10/2026
|
-0.05 / -0.45%
|
11.05
|
11.15
|
11.05
|
11.05
|
11.06
|
11.05
|
6,700
|
|
|
2/9/2026
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.10
|
11.05
|
11.10
|
21,600
|
|
|
2/6/2026
|
-0.05 / -0.45%
|
11.05
|
11.15
|
11.00
|
11.10
|
11.04
|
11.10
|
53,600
|
|
|
2/5/2026
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.18
|
11.15
|
40,300
|
|
|
2/4/2026
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.15
|
11.25
|
11.29
|
11.25
|
90,800
|
|
|
2/3/2026
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.15
|
11.25
|
11.24
|
11.25
|
69,500
|
|
|
2/2/2026
|
+0.10 / +0.90%
|
11.05
|
11.20
|
11.05
|
11.15
|
11.13
|
11.15
|
21,700
|
|
|
1/30/2026
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.05
|
11.08
|
11.05
|
26,600
|
|
|
1/29/2026
|
-0.15 / -1.33%
|
11.05
|
11.25
|
11.05
|
11.10
|
11.10
|
11.10
|
2,800
|
|
|
1/28/2026
|
+0.10 / +0.90%
|
11.15
|
11.25
|
10.95
|
11.25
|
11.12
|
11.25
|
121,200
|
|
|
1/27/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.08
|
11.15
|
44,500
|
|
|
1/26/2026
|
-0.05 / -0.45%
|
11.30
|
11.35
|
11.15
|
11.15
|
11.26
|
11.15
|
69,300
|
|
|
1/23/2026
|
-0.15 / -1.32%
|
11.15
|
11.40
|
11.10
|
11.20
|
11.19
|
11.20
|
42,400
|
|
|
1/22/2026
|
+0.20 / +1.79%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.37
|
11.35
|
70,100
|
|
|
1/21/2026
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.10
|
11.15
|
11.18
|
11.15
|
50,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.00
|
11.20
|
11.20
|
11.20
|
179,000
|
|
|
1/19/2026
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.10
|
11.20
|
11.16
|
11.20
|
25,100
|
|
|
1/16/2026
|
-0.25 / -2.19%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.18
|
11.15
|
41,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|