Closing price on 4/28/2021
|
|
Open |
14.30 |
High |
14.30 |
Low |
14.10 |
Volume |
24,900 |
Split-adjusted Price |
9.67 |
|
|
GSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2021
|
-0.25 / -1.74%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
9.67
|
24,900
|
|
4/27/2021
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.30
|
14.35
|
14.39
|
9.84
|
71,700
|
|
4/26/2021
|
+0.40 / +2.88%
|
14.20
|
14.35
|
13.90
|
14.30
|
14.16
|
9.81
|
140,400
|
|
4/23/2021
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.95
|
9.53
|
55,100
|
|
4/22/2021
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.80
|
13.95
|
13.89
|
9.57
|
102,900
|
|
4/20/2021
|
+0.10 / +0.71%
|
14.00
|
14.25
|
13.80
|
14.10
|
14.07
|
9.67
|
75,600
|
|
4/19/2021
|
+0.90 / +6.87%
|
13.80
|
14.00
|
13.50
|
14.00
|
13.79
|
9.60
|
169,300
|
|
4/16/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.06
|
8.98
|
64,100
|
|
4/15/2021
|
-0.05 / -0.38%
|
13.25
|
13.25
|
13.15
|
13.20
|
13.20
|
9.05
|
34,600
|
|
4/14/2021
|
+0.10 / +0.76%
|
13.05
|
13.40
|
13.05
|
13.25
|
13.15
|
9.09
|
89,100
|
|
4/13/2021
|
+0.15 / +1.15%
|
13.10
|
13.30
|
13.05
|
13.15
|
13.14
|
9.02
|
80,800
|
|
4/12/2021
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
8.92
|
39,600
|
|
4/9/2021
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.15
|
8.98
|
29,500
|
|
4/8/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.08
|
8.98
|
34,000
|
|
4/7/2021
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.85
|
13.10
|
12.98
|
8.98
|
20,700
|
|
4/6/2021
|
+0.40 / +3.17%
|
12.60
|
13.05
|
12.60
|
13.00
|
12.65
|
8.92
|
173,700
|
|
4/5/2021
|
+0.00 / +0.00%
|
12.65
|
12.70
|
12.50
|
12.60
|
12.58
|
8.64
|
68,800
|
|
4/2/2021
|
+0.00 / +0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
8.64
|
32,700
|
|
4/1/2021
|
+0.00 / +0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.61
|
8.64
|
31,600
|
|
3/31/2021
|
+0.00 / +0.00%
|
12.65
|
12.70
|
12.60
|
12.60
|
12.60
|
8.64
|
13,200
|
|
3/30/2021
|
+0.00 / +0.00%
|
12.60
|
12.80
|
12.45
|
12.60
|
12.66
|
8.64
|
87,000
|
|
3/29/2021
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.55
|
12.60
|
12.62
|
8.64
|
13,600
|
|
3/26/2021
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.63
|
8.61
|
8,100
|
|
3/25/2021
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.65
|
12.65
|
12.66
|
8.68
|
9,300
|
|
3/24/2021
|
+0.00 / +0.00%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.78
|
8.71
|
10,600
|
|
3/23/2021
|
+0.00 / +0.00%
|
12.70
|
12.95
|
12.65
|
12.70
|
12.71
|
8.71
|
17,600
|
|
3/22/2021
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.78
|
8.71
|
92,300
|
|
3/19/2021
|
+0.10 / +0.78%
|
12.80
|
12.95
|
12.80
|
12.90
|
12.85
|
8.85
|
7,100
|
|
3/18/2021
|
-0.20 / -1.54%
|
13.05
|
13.05
|
12.80
|
12.80
|
12.89
|
8.78
|
86,500
|
|
3/17/2021
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
8.92
|
11,700
|
|
|