|
Closing price on 4/8/2022
|
|
| Open |
15.50 |
| High |
15.55 |
| Low |
15.15 |
| Volume |
139,200 |
| Split-adjusted Price |
12.66 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2022
|
+0.40 / +2.62%
|
15.30
|
15.70
|
15.10
|
15.65
|
15.34
|
13.08
|
255,700
|
|
|
3/15/2022
|
+0.05 / +0.33%
|
15.00
|
15.35
|
14.60
|
15.25
|
14.90
|
12.74
|
395,800
|
|
|
3/14/2022
|
-0.95 / -5.88%
|
16.10
|
16.10
|
15.10
|
15.20
|
15.39
|
12.70
|
544,200
|
|
|
3/11/2022
|
-0.30 / -1.82%
|
16.30
|
16.70
|
16.15
|
16.15
|
16.39
|
13.49
|
664,400
|
|
|
3/10/2022
|
-0.60 / -3.52%
|
16.55
|
16.75
|
16.35
|
16.45
|
16.47
|
13.74
|
601,200
|
|
|
3/9/2022
|
+0.55 / +3.33%
|
17.00
|
17.45
|
16.05
|
17.05
|
16.89
|
14.24
|
944,300
|
|
|
3/8/2022
|
-0.55 / -3.23%
|
16.90
|
16.95
|
16.00
|
16.50
|
16.52
|
13.79
|
908,900
|
|
|
3/7/2022
|
+1.05 / +6.56%
|
16.50
|
17.10
|
15.50
|
17.05
|
16.74
|
14.24
|
1,552,200
|
|
|
3/4/2022
|
-0.05 / -0.31%
|
16.50
|
16.55
|
15.85
|
16.00
|
16.16
|
13.37
|
666,300
|
|
|
3/3/2022
|
+1.05 / +7.00%
|
15.25
|
16.05
|
15.25
|
16.05
|
15.78
|
13.41
|
1,341,100
|
|
|
3/2/2022
|
+0.25 / +1.69%
|
15.00
|
15.35
|
15.00
|
15.00
|
15.14
|
12.53
|
392,800
|
|
|
3/1/2022
|
-0.10 / -0.67%
|
14.80
|
14.95
|
14.50
|
14.75
|
14.79
|
12.32
|
226,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.50
|
14.85
|
14.82
|
12.41
|
282,300
|
|
|