|
Closing price on 4/28/2025
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.75 |
| Volume |
11,200 |
| Split-adjusted Price |
11.75 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.75
|
11.75
|
11.77
|
11.75
|
11,200
|
|
|
4/25/2025
|
+0.10 / +0.85%
|
11.75
|
11.80
|
11.70
|
11.80
|
11.74
|
11.80
|
50,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.70
|
11.68
|
11.70
|
16,500
|
|
|
4/23/2025
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.66
|
11.70
|
54,000
|
|
|
4/22/2025
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.50
|
11.60
|
117,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.76
|
11.80
|
45,800
|
|
|
4/18/2025
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.75
|
11.80
|
11.81
|
11.80
|
48,400
|
|
|
4/17/2025
|
+0.15 / +1.29%
|
11.50
|
11.75
|
11.40
|
11.75
|
11.63
|
11.75
|
32,400
|
|
|
4/16/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.45
|
11.60
|
11.58
|
11.60
|
71,200
|
|
|
4/15/2025
|
-0.05 / -0.43%
|
11.50
|
11.95
|
11.50
|
11.70
|
11.72
|
11.70
|
76,900
|
|
|
4/14/2025
|
+0.40 / +3.52%
|
11.30
|
11.75
|
11.30
|
11.75
|
11.49
|
11.75
|
112,100
|
|
|
4/11/2025
|
+0.55 / +5.09%
|
11.45
|
11.45
|
11.00
|
11.35
|
11.27
|
11.35
|
192,700
|
|
|
4/10/2025
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4,700
|
|
|
4/9/2025
|
-0.50 / -4.72%
|
10.35
|
10.45
|
9.86
|
10.10
|
10.16
|
10.10
|
329,000
|
|
|
4/8/2025
|
-0.75 / -6.61%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.68
|
10.60
|
661,200
|
|
|
4/4/2025
|
-0.65 / -5.42%
|
11.20
|
11.80
|
11.20
|
11.35
|
11.36
|
11.35
|
432,600
|
|
|
4/3/2025
|
-0.90 / -6.98%
|
12.25
|
12.70
|
12.00
|
12.00
|
12.05
|
12.00
|
534,100
|
|
|
4/2/2025
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.90
|
12.90
|
68,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.95
|
12.94
|
12.95
|
42,000
|
|
|
3/31/2025
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.80
|
12.95
|
12.84
|
12.95
|
187,900
|
|
|
3/28/2025
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.80
|
12.90
|
12.82
|
12.90
|
181,300
|
|
|
3/27/2025
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.95
|
12.95
|
57,500
|
|
|
3/26/2025
|
+0.10 / +0.77%
|
12.80
|
13.10
|
12.80
|
13.05
|
12.97
|
13.05
|
149,400
|
|
|
3/25/2025
|
+0.10 / +0.78%
|
12.90
|
12.95
|
12.85
|
12.95
|
12.90
|
12.95
|
131,100
|
|
|
3/24/2025
|
0.00 / 0.00%
|
12.85
|
12.95
|
12.80
|
12.85
|
12.85
|
12.85
|
143,200
|
|
|
3/21/2025
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.80
|
12.85
|
12.86
|
12.85
|
61,000
|
|
|
3/20/2025
|
0.00 / 0.00%
|
12.85
|
12.95
|
12.80
|
12.85
|
12.85
|
12.85
|
99,100
|
|
|
3/19/2025
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.85
|
12.85
|
12.87
|
12.85
|
51,500
|
|
|
3/18/2025
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.85
|
12.90
|
12.89
|
12.90
|
77,700
|
|
|
3/17/2025
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.80
|
12.85
|
12.87
|
12.85
|
84,900
|
|
|