|
Closing price on 5/20/2022
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
115,100 |
| Split-adjusted Price |
9.11 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.07
|
9.11
|
115,100
|
|
|
5/19/2022
|
-0.10 / -0.90%
|
10.90
|
11.40
|
10.80
|
11.00
|
10.99
|
9.19
|
152,000
|
|
|
5/18/2022
|
+0.05 / +0.45%
|
11.45
|
11.45
|
11.05
|
11.10
|
11.22
|
9.27
|
124,200
|
|
|
5/17/2022
|
+0.55 / +5.24%
|
10.60
|
11.05
|
10.50
|
11.05
|
10.80
|
9.23
|
176,100
|
|
|
5/16/2022
|
+0.40 / +3.96%
|
10.35
|
10.80
|
10.20
|
10.50
|
10.53
|
8.77
|
198,600
|
|
|
5/13/2022
|
-0.75 / -6.91%
|
10.85
|
10.95
|
10.10
|
10.10
|
10.21
|
8.44
|
394,900
|
|
|
5/12/2022
|
-0.80 / -6.87%
|
11.65
|
12.00
|
10.85
|
10.85
|
11.04
|
9.06
|
327,000
|
|
|
5/11/2022
|
-0.30 / -2.51%
|
12.00
|
12.20
|
11.65
|
11.65
|
11.96
|
9.73
|
71,100
|
|
|
5/10/2022
|
-0.15 / -1.24%
|
11.55
|
12.00
|
11.30
|
11.95
|
11.49
|
9.98
|
179,700
|
|
|
5/9/2022
|
-0.90 / -6.92%
|
12.70
|
12.90
|
12.10
|
12.10
|
12.36
|
10.11
|
254,600
|
|
|
5/6/2022
|
-0.20 / -1.52%
|
12.80
|
13.15
|
12.80
|
13.00
|
12.89
|
10.86
|
104,300
|
|
|
5/5/2022
|
+0.10 / +0.76%
|
13.00
|
13.35
|
12.95
|
13.20
|
13.10
|
11.03
|
74,100
|
|
|
5/4/2022
|
+0.15 / +1.16%
|
13.20
|
13.45
|
13.00
|
13.10
|
13.17
|
10.94
|
120,300
|
|
|
4/29/2022
|
-0.05 / -0.38%
|
13.10
|
13.15
|
12.95
|
12.95
|
13.05
|
10.82
|
82,800
|
|
|
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
|
|
|