|
Closing price on 6/28/2024
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
12.05 |
| Volume |
102,900 |
| Split-adjusted Price |
12.15 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
-0.10 / -0.82%
|
12.20
|
12.50
|
12.05
|
12.15
|
12.23
|
12.15
|
102,900
|
|
|
6/27/2024
|
0.00 / 0.00%
|
12.15
|
12.45
|
12.15
|
12.25
|
12.27
|
12.25
|
129,800
|
|
|
6/26/2024
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.50
|
13.51
|
12.27
|
170,900
|
|
|
6/25/2024
|
+0.20 / +1.50%
|
13.45
|
13.80
|
13.30
|
13.50
|
13.55
|
12.27
|
208,500
|
|
|
6/24/2024
|
-0.50 / -3.62%
|
13.80
|
13.95
|
13.25
|
13.30
|
13.50
|
12.09
|
337,100
|
|
|
6/21/2024
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.51
|
12.55
|
460,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.35
|
13.50
|
13.50
|
12.27
|
335,500
|
|
|
6/19/2024
|
-0.40 / -2.88%
|
14.00
|
14.05
|
12.95
|
13.50
|
13.55
|
12.27
|
519,900
|
|
|
6/18/2024
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.85
|
13.90
|
14.00
|
12.64
|
223,600
|
|
|
6/17/2024
|
0.00 / 0.00%
|
14.15
|
14.15
|
13.80
|
13.90
|
13.95
|
12.64
|
351,200
|
|
|
6/14/2024
|
-0.70 / -4.79%
|
14.55
|
14.90
|
13.90
|
13.90
|
14.31
|
12.64
|
597,100
|
|
|
6/13/2024
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.45
|
14.60
|
14.62
|
13.27
|
378,000
|
|
|
6/12/2024
|
-0.55 / -3.64%
|
14.95
|
15.20
|
14.55
|
14.55
|
14.83
|
13.23
|
705,200
|
|
|
6/11/2024
|
+0.20 / +1.34%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.16
|
13.73
|
772,200
|
|
|
6/10/2024
|
+0.95 / +6.81%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.73
|
13.55
|
1,958,800
|
|
|
6/7/2024
|
+0.35 / +2.57%
|
13.65
|
14.00
|
13.65
|
13.95
|
13.89
|
12.68
|
383,300
|
|
|
6/6/2024
|
-0.20 / -1.45%
|
13.85
|
13.85
|
13.60
|
13.60
|
13.69
|
12.36
|
204,600
|
|
|
6/5/2024
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.75
|
13.80
|
13.82
|
12.55
|
205,400
|
|
|
6/4/2024
|
+0.15 / +1.10%
|
13.70
|
14.10
|
13.60
|
13.80
|
13.84
|
12.55
|
389,000
|
|
|
6/3/2024
|
+0.05 / +0.37%
|
13.70
|
13.80
|
13.55
|
13.65
|
13.69
|
12.41
|
273,400
|
|
|
5/31/2024
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.45
|
13.60
|
13.55
|
12.36
|
186,500
|
|
|
5/30/2024
|
+0.10 / +0.74%
|
13.45
|
13.80
|
13.20
|
13.70
|
13.43
|
12.45
|
534,400
|
|
|
5/29/2024
|
-0.30 / -2.16%
|
13.95
|
13.95
|
13.60
|
13.60
|
13.77
|
12.36
|
457,600
|
|
|
5/28/2024
|
+0.60 / +4.51%
|
13.35
|
13.90
|
13.35
|
13.90
|
13.64
|
12.64
|
938,200
|
|
|
5/27/2024
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.80
|
13.30
|
13.08
|
12.09
|
302,900
|
|
|
5/24/2024
|
-0.10 / -0.77%
|
13.05
|
13.55
|
12.80
|
12.90
|
13.06
|
11.73
|
584,800
|
|
|
5/23/2024
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.95
|
13.00
|
13.06
|
11.82
|
344,900
|
|
|
5/22/2024
|
-0.05 / -0.38%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.09
|
11.91
|
362,600
|
|
|
5/21/2024
|
+0.05 / +0.38%
|
13.10
|
13.20
|
12.95
|
13.15
|
13.07
|
11.95
|
375,100
|
|
|
5/20/2024
|
-0.10 / -0.76%
|
13.25
|
13.50
|
13.00
|
13.10
|
13.20
|
11.91
|
365,700
|
|
|