|
Closing price on 5/7/2020
|
|
| Open |
10.15 |
| High |
10.15 |
| Low |
9.80 |
| Volume |
350 |
| Split-adjusted Price |
6.12 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2020
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.35
|
9.90
|
9.76
|
6.03
|
2,360
|
|
|
4/8/2020
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.91
|
300
|
|
|
4/7/2020
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.74
|
6.03
|
5,850
|
|
|
4/6/2020
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
10
|
|
|
4/3/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
6.21
|
12,580
|
|
|
4/1/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
0
|
|
|
3/31/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
10
|
|
|
3/30/2020
|
+0.10 / +1.02%
|
9.69
|
9.90
|
9.69
|
9.90
|
9.80
|
6.03
|
280
|
|
|
3/27/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
5.97
|
1,010
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.09
|
20
|
|
|
3/25/2020
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
210
|
|
|
3/24/2020
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
5.91
|
120
|
|
|