|
Closing price on 4/27/2023
|
|
| Open |
10.55 |
| High |
10.60 |
| Low |
10.45 |
| Volume |
64,200 |
| Split-adjusted Price |
8.77 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.54
|
8.77
|
64,200
|
|
|
4/26/2023
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.35
|
10.50
|
10.44
|
8.77
|
125,300
|
|
|
4/25/2023
|
-0.05 / -0.48%
|
10.55
|
10.75
|
10.40
|
10.45
|
10.54
|
8.73
|
149,100
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.40
|
10.50
|
10.48
|
8.77
|
38,800
|
|
|
4/21/2023
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.44
|
8.77
|
155,500
|
|
|
4/20/2023
|
-0.05 / -0.48%
|
10.50
|
10.70
|
10.40
|
10.45
|
10.53
|
8.73
|
181,700
|
|
|
4/19/2023
|
-0.15 / -1.41%
|
10.75
|
10.75
|
10.45
|
10.50
|
10.56
|
8.77
|
265,900
|
|
|
4/18/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.65
|
10.65
|
8.90
|
82,400
|
|
|
4/17/2023
|
-0.20 / -1.84%
|
10.85
|
10.85
|
10.65
|
10.65
|
10.69
|
8.90
|
141,600
|
|
|
4/14/2023
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.60
|
10.85
|
10.73
|
9.06
|
177,000
|
|
|
4/13/2023
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.90
|
11.00
|
11.00
|
9.19
|
105,400
|
|
|
4/12/2023
|
+0.10 / +0.92%
|
11.00
|
11.35
|
10.90
|
11.00
|
11.10
|
9.19
|
350,200
|
|
|
4/11/2023
|
+0.10 / +0.93%
|
10.85
|
11.05
|
10.65
|
10.90
|
10.89
|
9.11
|
108,200
|
|
|
4/10/2023
|
-0.10 / -0.92%
|
10.70
|
10.95
|
10.70
|
10.80
|
10.87
|
9.02
|
104,200
|
|
|
4/7/2023
|
+0.20 / +1.87%
|
10.65
|
11.05
|
10.65
|
10.90
|
10.82
|
9.11
|
110,400
|
|
|
4/6/2023
|
-0.30 / -2.73%
|
11.05
|
11.05
|
10.70
|
10.70
|
10.85
|
8.94
|
249,000
|
|
|
4/5/2023
|
0.00 / 0.00%
|
10.90
|
11.15
|
10.85
|
11.00
|
10.98
|
9.19
|
96,400
|
|
|
4/4/2023
|
+0.20 / +1.85%
|
10.85
|
11.10
|
10.65
|
11.00
|
10.98
|
9.19
|
333,800
|
|
|
4/3/2023
|
+0.30 / +2.86%
|
10.65
|
10.85
|
10.50
|
10.80
|
10.70
|
9.02
|
169,300
|
|
|
3/31/2023
|
-0.15 / -1.41%
|
10.60
|
10.65
|
10.50
|
10.50
|
10.57
|
8.77
|
69,200
|
|
|
3/30/2023
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.60
|
10.65
|
10.66
|
8.90
|
67,100
|
|
|
3/29/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.61
|
8.86
|
50,500
|
|
|
3/28/2023
|
-0.15 / -1.40%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.73
|
8.86
|
61,400
|
|
|
3/27/2023
|
+0.10 / +0.94%
|
10.75
|
10.90
|
10.65
|
10.75
|
10.77
|
8.98
|
105,400
|
|
|
3/24/2023
|
+0.05 / +0.47%
|
10.55
|
10.85
|
10.55
|
10.65
|
10.72
|
8.90
|
153,100
|
|
|
3/23/2023
|
+0.15 / +1.44%
|
10.45
|
10.60
|
10.40
|
10.60
|
10.48
|
8.86
|
38,800
|
|
|
3/22/2023
|
+0.05 / +0.48%
|
10.45
|
10.65
|
10.45
|
10.45
|
10.52
|
8.73
|
64,100
|
|
|
3/21/2023
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.20
|
10.40
|
10.28
|
8.69
|
112,800
|
|
|
3/20/2023
|
-0.15 / -1.43%
|
10.50
|
10.65
|
10.35
|
10.35
|
10.50
|
8.65
|
64,900
|
|
|
3/17/2023
|
+0.10 / +0.96%
|
10.55
|
10.65
|
10.35
|
10.50
|
10.46
|
8.77
|
81,600
|
|
|