|
Closing price on 4/20/2020
|
|
| Open |
10.20 |
| High |
10.35 |
| Low |
9.54 |
| Volume |
1,590 |
| Split-adjusted Price |
5.91 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
-0.50 / -4.90%
|
10.20
|
10.35
|
9.54
|
9.70
|
10.06
|
5.91
|
1,590
|
|
|
4/17/2020
|
+0.20 / +2.00%
|
10.00
|
10.35
|
9.35
|
10.20
|
10.08
|
6.21
|
1,290
|
|
|
4/16/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
100
|
|
|
4/15/2020
|
0.00 / 0.00%
|
10.00
|
10.70
|
9.50
|
10.00
|
9.80
|
6.09
|
510
|
|
|
4/14/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
160
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
50
|
|
|
4/10/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.25
|
10.00
|
9.76
|
6.09
|
1,230
|
|
|
4/9/2020
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.35
|
9.90
|
9.76
|
6.03
|
2,360
|
|
|
4/8/2020
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.91
|
300
|
|
|
4/7/2020
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.74
|
6.03
|
5,850
|
|
|
4/6/2020
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
10
|
|
|
4/3/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
6.21
|
12,580
|
|
|
4/1/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
0
|
|
|
3/31/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
10
|
|
|
3/30/2020
|
+0.10 / +1.02%
|
9.69
|
9.90
|
9.69
|
9.90
|
9.80
|
6.03
|
280
|
|
|
3/27/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
5.97
|
1,010
|
|
|
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
|
|
|