|
Closing price on 4/6/2021
|
|
| Open |
12.60 |
| High |
13.05 |
| Low |
12.60 |
| Volume |
173,700 |
| Split-adjusted Price |
8.92 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2021
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.85
|
12.90
|
12.92
|
8.85
|
221,080
|
|
|
3/15/2021
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.98
|
8.92
|
15,100
|
|
|
3/12/2021
|
-0.20 / -1.53%
|
13.00
|
13.25
|
12.90
|
12.90
|
13.10
|
8.85
|
29,800
|
|
|
3/11/2021
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.07
|
8.98
|
16,500
|
|
|
3/10/2021
|
+0.30 / +2.34%
|
13.05
|
13.15
|
13.05
|
13.10
|
13.12
|
8.98
|
15,800
|
|
|
3/9/2021
|
-0.35 / -2.66%
|
13.15
|
13.15
|
12.80
|
12.80
|
12.95
|
8.78
|
18,800
|
|
|
3/8/2021
|
+0.35 / +2.73%
|
13.30
|
13.30
|
13.10
|
13.15
|
13.22
|
9.02
|
35,400
|
|
|
3/5/2021
|
+0.35 / +2.81%
|
12.70
|
12.90
|
12.65
|
12.80
|
12.80
|
8.78
|
68,900
|
|
|
3/4/2021
|
+0.05 / +0.40%
|
12.40
|
12.75
|
12.40
|
12.45
|
12.57
|
8.54
|
43,000
|
|
|
3/3/2021
|
+0.15 / +1.22%
|
12.40
|
12.40
|
12.35
|
12.40
|
12.40
|
8.50
|
23,800
|
|
|
3/2/2021
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.25
|
12.25
|
12.28
|
8.40
|
23,300
|
|
|
3/1/2021
|
+0.15 / +1.23%
|
12.30
|
12.35
|
12.25
|
12.35
|
12.26
|
8.47
|
30,800
|
|
|
2/26/2021
|
-0.10 / -0.81%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.16
|
8.37
|
9,800
|
|
|
2/25/2021
|
+0.20 / +1.65%
|
12.35
|
12.35
|
11.95
|
12.30
|
12.05
|
8.44
|
74,100
|
|
|
2/24/2021
|
-0.35 / -2.81%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.17
|
8.30
|
21,800
|
|
|