|
Closing price on 3/9/2021
|
|
| Open |
13.15 |
| High |
13.15 |
| Low |
12.80 |
| Volume |
18,800 |
| Split-adjusted Price |
8.78 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.35 / -2.66%
|
13.15
|
13.15
|
12.80
|
12.80
|
12.95
|
8.78
|
18,800
|
|
|
3/8/2021
|
+0.35 / +2.73%
|
13.30
|
13.30
|
13.10
|
13.15
|
13.22
|
9.02
|
35,400
|
|
|
3/5/2021
|
+0.35 / +2.81%
|
12.70
|
12.90
|
12.65
|
12.80
|
12.80
|
8.78
|
68,900
|
|
|
3/4/2021
|
+0.05 / +0.40%
|
12.40
|
12.75
|
12.40
|
12.45
|
12.57
|
8.54
|
43,000
|
|
|
3/3/2021
|
+0.15 / +1.22%
|
12.40
|
12.40
|
12.35
|
12.40
|
12.40
|
8.50
|
23,800
|
|
|
3/2/2021
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.25
|
12.25
|
12.28
|
8.40
|
23,300
|
|
|
3/1/2021
|
+0.15 / +1.23%
|
12.30
|
12.35
|
12.25
|
12.35
|
12.26
|
8.47
|
30,800
|
|
|
2/26/2021
|
-0.10 / -0.81%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.16
|
8.37
|
9,800
|
|
|
2/25/2021
|
+0.20 / +1.65%
|
12.35
|
12.35
|
11.95
|
12.30
|
12.05
|
8.44
|
74,100
|
|
|
2/24/2021
|
-0.35 / -2.81%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.17
|
8.30
|
21,800
|
|
|
2/23/2021
|
+0.10 / +0.81%
|
12.45
|
12.45
|
12.10
|
12.45
|
12.33
|
8.54
|
16,900
|
|
|
2/22/2021
|
-0.05 / -0.40%
|
12.40
|
12.55
|
12.35
|
12.35
|
12.48
|
8.47
|
27,200
|
|
|
2/19/2021
|
+0.20 / +1.64%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.12
|
8.50
|
51,200
|
|
|
2/18/2021
|
+0.05 / +0.41%
|
12.15
|
12.50
|
12.10
|
12.20
|
12.17
|
8.37
|
22,200
|
|
|
2/17/2021
|
+0.00 / +0.00%
|
12.15
|
12.20
|
12.10
|
12.15
|
12.13
|
8.33
|
20,500
|
|
|
2/9/2021
|
+0.25 / +2.10%
|
11.90
|
12.15
|
11.80
|
12.15
|
11.90
|
8.33
|
80,900
|
|
|
2/8/2021
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.84
|
8.16
|
8,300
|
|
|
2/5/2021
|
-0.30 / -2.48%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.87
|
8.09
|
124,500
|
|
|
2/4/2021
|
+0.05 / +0.41%
|
11.95
|
12.10
|
11.90
|
12.10
|
11.99
|
8.30
|
6,100
|
|
|
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
|
|
|