|
Closing price on 5/25/2020
|
|
| Open |
10.35 |
| High |
10.40 |
| Low |
10.35 |
| Volume |
320 |
| Split-adjusted Price |
6.33 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.38
|
6.33
|
320
|
|
|
5/22/2020
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
6.30
|
120
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.90
|
10.25
|
10.10
|
6.24
|
1,650
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.26
|
6.24
|
5,270
|
|
|
5/19/2020
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.19
|
6.24
|
870
|
|
|
5/18/2020
|
+0.20 / +1.99%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.06
|
6.24
|
9,940
|
|
|
5/15/2020
|
-0.15 / -1.47%
|
9.90
|
10.20
|
9.90
|
10.05
|
10.03
|
6.12
|
7,480
|
|
|
5/14/2020
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.14
|
6.21
|
730
|
|
|
5/13/2020
|
-0.10 / -0.98%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
6.18
|
100
|
|
|
5/12/2020
|
+0.25 / +2.50%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.00
|
6.24
|
3,000
|
|
|
5/11/2020
|
-0.25 / -2.44%
|
10.20
|
10.25
|
10.00
|
10.00
|
10.04
|
6.09
|
5,180
|
|
|
5/8/2020
|
+0.20 / +1.99%
|
9.99
|
10.25
|
9.98
|
10.25
|
9.99
|
6.24
|
7,010
|
|
|
5/7/2020
|
-0.05 / -0.50%
|
10.15
|
10.15
|
9.80
|
10.05
|
10.04
|
6.12
|
350
|
|
|
5/6/2020
|
+0.20 / +2.02%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
6.15
|
1,110
|
|
|
5/5/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.30
|
9.90
|
9.48
|
6.03
|
6,120
|
|
|
5/4/2020
|
+0.10 / +1.01%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.25
|
6.09
|
210
|
|
|
4/29/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
6.03
|
480
|
|
|
4/28/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
6.09
|
1,360
|
|
|
4/27/2020
|
+0.05 / +0.49%
|
10.35
|
10.35
|
10.10
|
10.20
|
10.25
|
6.21
|
420
|
|
|
4/24/2020
|
+0.05 / +0.50%
|
9.67
|
10.20
|
9.67
|
10.15
|
10.06
|
6.18
|
1,590
|
|
|
4/23/2020
|
+0.00 / +0.00%
|
9.60
|
10.25
|
9.60
|
10.10
|
9.89
|
6.15
|
420
|
|
|
4/22/2020
|
-0.05 / -0.49%
|
10.20
|
10.20
|
9.60
|
10.10
|
9.76
|
6.15
|
1,230
|
|
|
4/21/2020
|
+0.45 / +4.64%
|
9.75
|
10.35
|
9.60
|
10.15
|
9.74
|
6.18
|
5,340
|
|
|
4/20/2020
|
-0.50 / -4.90%
|
10.20
|
10.35
|
9.54
|
9.70
|
10.06
|
5.91
|
1,590
|
|
|
4/17/2020
|
+0.20 / +2.00%
|
10.00
|
10.35
|
9.35
|
10.20
|
10.08
|
6.21
|
1,290
|
|
|
4/16/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
100
|
|
|
4/15/2020
|
0.00 / 0.00%
|
10.00
|
10.70
|
9.50
|
10.00
|
9.80
|
6.09
|
510
|
|
|
4/14/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
160
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
50
|
|
|
4/10/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.25
|
10.00
|
9.76
|
6.09
|
1,230
|
|
|