|
Closing price on 6/1/2023
|
|
| Open |
11.45 |
| High |
11.65 |
| Low |
11.30 |
| Volume |
257,600 |
| Split-adjusted Price |
9.52 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
0.00 / 0.00%
|
11.45
|
11.65
|
11.30
|
11.40
|
11.47
|
9.52
|
257,600
|
|
|
5/31/2023
|
+0.25 / +2.24%
|
11.15
|
11.50
|
11.10
|
11.40
|
11.39
|
9.52
|
502,100
|
|
|
5/30/2023
|
-0.10 / -0.89%
|
11.35
|
11.40
|
11.10
|
11.15
|
11.22
|
9.32
|
377,700
|
|
|
5/29/2023
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.10
|
11.25
|
11.22
|
9.40
|
282,600
|
|
|
5/26/2023
|
+0.50 / +4.67%
|
10.70
|
11.35
|
10.70
|
11.20
|
11.06
|
9.36
|
967,500
|
|
|
5/25/2023
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.66
|
8.94
|
120,000
|
|
|
5/24/2023
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.65
|
10.65
|
10.68
|
8.90
|
110,000
|
|
|
5/23/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.73
|
8.94
|
135,100
|
|
|
5/22/2023
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.65
|
10.70
|
10.69
|
8.94
|
214,500
|
|
|
5/19/2023
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.55
|
10.65
|
10.63
|
8.90
|
139,800
|
|
|
5/18/2023
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
8.86
|
70,600
|
|
|
5/17/2023
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.58
|
8.77
|
82,500
|
|
|
5/16/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
8.86
|
78,300
|
|
|
5/15/2023
|
-0.20 / -1.85%
|
10.95
|
10.95
|
10.60
|
10.60
|
10.72
|
8.86
|
162,900
|
|
|
5/12/2023
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.78
|
9.02
|
119,400
|
|
|
5/11/2023
|
+0.25 / +2.38%
|
10.60
|
10.95
|
10.50
|
10.75
|
10.71
|
8.98
|
289,700
|
|
|
5/10/2023
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
8.77
|
178,100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.55
|
10.60
|
10.60
|
8.86
|
108,800
|
|
|
5/8/2023
|
+0.15 / +1.44%
|
10.55
|
10.60
|
10.40
|
10.60
|
10.52
|
8.86
|
164,500
|
|
|
5/5/2023
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.39
|
8.73
|
37,800
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
8.69
|
88,000
|
|
|
4/28/2023
|
-0.10 / -0.95%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.47
|
8.69
|
134,900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.54
|
8.77
|
64,200
|
|
|
4/26/2023
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.35
|
10.50
|
10.44
|
8.77
|
125,300
|
|
|
4/25/2023
|
-0.05 / -0.48%
|
10.55
|
10.75
|
10.40
|
10.45
|
10.54
|
8.73
|
149,100
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.40
|
10.50
|
10.48
|
8.77
|
38,800
|
|
|
4/21/2023
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.44
|
8.77
|
155,500
|
|
|
4/20/2023
|
-0.05 / -0.48%
|
10.50
|
10.70
|
10.40
|
10.45
|
10.53
|
8.73
|
181,700
|
|
|
4/19/2023
|
-0.15 / -1.41%
|
10.75
|
10.75
|
10.45
|
10.50
|
10.56
|
8.77
|
265,900
|
|
|
4/18/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.65
|
10.65
|
8.90
|
82,400
|
|
|