|
Closing price on 5/27/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
9,900 |
| Split-adjusted Price |
8.79 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.25 / -2.14%
|
11.70
|
11.70
|
11.40
|
11.45
|
11.52
|
8.79
|
9,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.75
|
8.98
|
6,300
|
|
|
5/25/2021
|
+0.25 / +2.18%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.49
|
8.98
|
14,800
|
|
|
5/24/2021
|
+0.05 / +0.44%
|
11.80
|
11.80
|
11.30
|
11.45
|
11.43
|
8.79
|
42,000
|
|
|
5/21/2021
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.20
|
11.40
|
11.28
|
8.75
|
9,400
|
|
|
5/20/2021
|
0.00 / 0.00%
|
11.25
|
11.45
|
11.25
|
11.35
|
11.33
|
8.71
|
7,500
|
|
|
5/19/2021
|
-0.20 / -1.73%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.39
|
8.71
|
35,200
|
|
|
5/18/2021
|
-0.20 / -1.70%
|
11.75
|
11.75
|
11.35
|
11.55
|
11.35
|
8.86
|
29,400
|
|
|
5/17/2021
|
-0.25 / -2.08%
|
11.85
|
11.95
|
11.60
|
11.75
|
11.60
|
9.02
|
10,500
|
|
|
5/14/2021
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.90
|
12.00
|
11.95
|
9.21
|
9,000
|
|
|
5/13/2021
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.93
|
9.13
|
68,600
|
|
|
5/12/2021
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.45
|
11.90
|
11.78
|
9.13
|
11,600
|
|
|
5/11/2021
|
+0.25 / +2.16%
|
11.55
|
11.90
|
11.55
|
11.80
|
11.75
|
9.06
|
2,800
|
|
|
5/10/2021
|
-0.30 / -2.53%
|
11.85
|
11.85
|
11.40
|
11.55
|
11.54
|
8.86
|
68,000
|
|
|
5/7/2021
|
-0.15 / -1.25%
|
12.00
|
12.10
|
11.80
|
11.85
|
12.00
|
9.09
|
23,900
|
|
|
5/6/2021
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.95
|
12.00
|
12.01
|
9.21
|
59,100
|
|
|
5/5/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.09
|
9.36
|
50,300
|
|
|
5/4/2021
|
-0.40 / -3.17%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.07
|
9.36
|
51,400
|
|
|
4/29/2021
|
-0.60 / -4.76%
|
12.25
|
12.70
|
12.00
|
12.00
|
12.15
|
9.21
|
49,600
|
|
|
4/28/2021
|
-0.25 / -1.74%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
9.67
|
24,900
|
|
|
4/27/2021
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.30
|
14.35
|
14.39
|
9.84
|
71,700
|
|
|
4/26/2021
|
+0.40 / +2.88%
|
14.20
|
14.35
|
13.90
|
14.30
|
14.16
|
9.81
|
140,400
|
|
|
4/23/2021
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.95
|
9.53
|
55,100
|
|
|
4/22/2021
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.80
|
13.95
|
13.89
|
9.57
|
102,900
|
|
|
4/20/2021
|
+0.10 / +0.71%
|
14.00
|
14.25
|
13.80
|
14.10
|
14.07
|
9.67
|
75,600
|
|
|
4/19/2021
|
+0.90 / +6.87%
|
13.80
|
14.00
|
13.50
|
14.00
|
13.79
|
9.60
|
169,300
|
|
|
4/16/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.06
|
8.98
|
64,100
|
|
|
4/15/2021
|
-0.05 / -0.38%
|
13.25
|
13.25
|
13.15
|
13.20
|
13.20
|
9.05
|
34,600
|
|
|
4/14/2021
|
+0.10 / +0.76%
|
13.05
|
13.40
|
13.05
|
13.25
|
13.15
|
9.09
|
89,100
|
|
|
4/13/2021
|
+0.15 / +1.15%
|
13.10
|
13.30
|
13.05
|
13.15
|
13.14
|
9.02
|
80,800
|
|
|