|
Closing price on 4/19/2024
|
|
| Open |
11.80 |
| High |
11.95 |
| Low |
11.50 |
| Volume |
344,000 |
| Split-adjusted Price |
10.68 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.15 / -1.26%
|
11.80
|
11.95
|
11.50
|
11.75
|
11.71
|
10.68
|
344,000
|
|
|
4/17/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.97
|
10.82
|
124,200
|
|
|
4/16/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.90
|
10.91
|
387,400
|
|
|
4/15/2024
|
-0.75 / -5.88%
|
12.60
|
12.85
|
12.00
|
12.00
|
12.38
|
10.91
|
284,100
|
|
|
4/12/2024
|
+0.35 / +2.82%
|
12.50
|
12.90
|
12.50
|
12.75
|
12.75
|
11.59
|
525,900
|
|
|
4/11/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.41
|
11.27
|
63,200
|
|
|
4/10/2024
|
+0.10 / +0.81%
|
12.40
|
12.90
|
12.20
|
12.50
|
12.72
|
11.36
|
866,300
|
|
|
4/9/2024
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.25
|
11.27
|
225,800
|
|
|
4/8/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.05
|
12.30
|
12.21
|
11.18
|
276,300
|
|
|
4/5/2024
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.15
|
11.09
|
445,800
|
|
|
4/4/2024
|
-0.15 / -1.23%
|
12.05
|
12.15
|
11.95
|
12.00
|
11.97
|
10.91
|
253,300
|
|
|
4/3/2024
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.10
|
12.15
|
12.19
|
11.05
|
261,700
|
|
|
4/2/2024
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.90
|
12.10
|
11.95
|
11.00
|
135,200
|
|
|
4/1/2024
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.95
|
12.00
|
11.99
|
10.91
|
63,200
|
|
|
3/29/2024
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.95
|
12.05
|
11.97
|
10.95
|
116,300
|
|
|
3/28/2024
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.95
|
12.05
|
12.01
|
10.95
|
50,900
|
|
|
3/27/2024
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.95
|
12.00
|
12.03
|
10.91
|
101,600
|
|
|
3/26/2024
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.90
|
12.05
|
11.95
|
10.95
|
81,000
|
|
|
3/25/2024
|
-0.05 / -0.41%
|
12.05
|
12.15
|
11.95
|
12.00
|
12.01
|
10.91
|
98,100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.04
|
10.95
|
171,600
|
|
|
3/21/2024
|
+0.05 / +0.42%
|
12.10
|
12.10
|
12.00
|
12.05
|
12.02
|
10.95
|
181,000
|
|
|
3/20/2024
|
+0.05 / +0.42%
|
12.05
|
12.10
|
11.90
|
12.00
|
11.97
|
10.91
|
102,100
|
|
|
3/19/2024
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.85
|
11.95
|
11.90
|
10.86
|
294,500
|
|
|
3/18/2024
|
-0.25 / -2.05%
|
12.20
|
12.25
|
11.85
|
11.95
|
12.01
|
10.86
|
344,900
|
|
|
3/15/2024
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.15
|
12.20
|
12.25
|
11.09
|
143,700
|
|
|
3/14/2024
|
+0.30 / +2.50%
|
12.05
|
12.50
|
12.00
|
12.30
|
12.33
|
11.18
|
516,100
|
|
|
3/13/2024
|
+0.10 / +0.84%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.93
|
10.91
|
188,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.85
|
11.90
|
11.87
|
10.82
|
90,500
|
|
|
3/11/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.93
|
10.82
|
60,900
|
|
|
3/8/2024
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
10.91
|
166,900
|
|
|