|
Closing price on 4/28/2022
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
125,500 |
| Split-adjusted Price |
10.86 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.89
|
10.86
|
125,500
|
|
|
4/27/2022
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.60
|
10.78
|
91,700
|
|
|
4/26/2022
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.20
|
12.70
|
12.50
|
10.61
|
103,900
|
|
|
4/25/2022
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.30
|
12.60
|
12.66
|
10.53
|
188,500
|
|
|
4/22/2022
|
+0.30 / +2.36%
|
13.35
|
13.35
|
12.70
|
13.00
|
12.85
|
10.86
|
127,500
|
|
|
4/21/2022
|
-0.40 / -3.05%
|
13.00
|
13.25
|
12.40
|
12.70
|
12.88
|
10.61
|
227,900
|
|
|
4/20/2022
|
-0.80 / -5.76%
|
13.75
|
14.00
|
13.10
|
13.10
|
13.71
|
10.94
|
156,300
|
|
|
4/19/2022
|
-0.40 / -2.80%
|
14.35
|
14.40
|
13.90
|
13.90
|
14.16
|
11.61
|
185,400
|
|
|
4/18/2022
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.15
|
14.30
|
14.56
|
11.95
|
193,200
|
|
|
4/15/2022
|
-0.50 / -3.25%
|
15.20
|
15.30
|
14.90
|
14.90
|
15.10
|
12.45
|
163,300
|
|
|
4/14/2022
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.25
|
12.87
|
122,200
|
|
|
4/13/2022
|
+0.30 / +2.00%
|
15.10
|
15.30
|
14.70
|
15.30
|
14.90
|
12.78
|
142,800
|
|
|
4/12/2022
|
-0.15 / -0.99%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.11
|
12.53
|
131,000
|
|
|
4/8/2022
|
-0.45 / -2.88%
|
15.50
|
15.55
|
15.15
|
15.15
|
15.40
|
12.66
|
139,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.35
|
15.60
|
15.53
|
13.03
|
147,400
|
|
|
4/6/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.57
|
13.03
|
152,000
|
|
|
4/5/2022
|
+0.15 / +0.97%
|
15.45
|
15.75
|
15.45
|
15.60
|
15.59
|
13.03
|
152,800
|
|
|
4/4/2022
|
+0.15 / +0.98%
|
15.30
|
15.80
|
15.20
|
15.45
|
15.60
|
12.91
|
460,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.65
|
15.30
|
14.96
|
12.78
|
213,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.20
|
15.30
|
15.30
|
12.78
|
89,500
|
|
|
3/30/2022
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.25
|
15.30
|
15.52
|
12.78
|
232,900
|
|
|
3/29/2022
|
+0.40 / +2.61%
|
15.30
|
15.90
|
15.25
|
15.70
|
15.58
|
13.12
|
366,000
|
|
|
3/28/2022
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
12.78
|
204,800
|
|
|
3/25/2022
|
-0.20 / -1.29%
|
15.35
|
15.45
|
15.20
|
15.30
|
15.29
|
12.78
|
190,300
|
|
|
3/24/2022
|
+0.25 / +1.64%
|
15.20
|
15.55
|
15.20
|
15.50
|
15.35
|
12.95
|
173,000
|
|
|
3/23/2022
|
-0.10 / -0.65%
|
15.35
|
15.45
|
15.20
|
15.25
|
15.31
|
12.74
|
340,800
|
|
|
3/22/2022
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.20
|
15.35
|
15.39
|
12.82
|
266,900
|
|
|
3/21/2022
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.25
|
15.40
|
15.38
|
12.87
|
193,900
|
|
|
3/18/2022
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.40
|
15.50
|
15.58
|
12.95
|
264,900
|
|
|
3/17/2022
|
-0.25 / -1.60%
|
15.65
|
15.75
|
15.20
|
15.40
|
15.34
|
12.87
|
240,900
|
|
|