|
Closing price on 6/6/2024
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.60 |
| Volume |
204,600 |
| Split-adjusted Price |
12.36 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2024
|
0.00 / 0.00%
|
13.15
|
13.25
|
13.00
|
13.20
|
13.16
|
12.00
|
431,700
|
|
|
5/16/2024
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.05
|
13.20
|
13.18
|
12.00
|
309,800
|
|
|
5/15/2024
|
+0.45 / +3.54%
|
12.70
|
13.30
|
12.70
|
13.15
|
13.04
|
11.95
|
1,023,300
|
|
|
5/14/2024
|
-0.15 / -1.17%
|
12.85
|
12.90
|
12.60
|
12.70
|
12.65
|
11.55
|
380,700
|
|
|
5/13/2024
|
+0.20 / +1.58%
|
12.65
|
13.00
|
12.60
|
12.85
|
12.79
|
11.68
|
486,900
|
|
|
5/10/2024
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.50
|
12.65
|
12.61
|
11.50
|
286,500
|
|
|
5/9/2024
|
-0.15 / -1.17%
|
12.90
|
12.95
|
12.60
|
12.70
|
12.77
|
11.55
|
564,900
|
|
|
5/8/2024
|
+0.25 / +1.98%
|
12.70
|
13.00
|
12.30
|
12.85
|
12.82
|
11.68
|
947,600
|
|
|
5/7/2024
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.44
|
11.45
|
466,600
|
|
|
5/6/2024
|
+0.20 / +1.67%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.15
|
11.09
|
263,500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.80
|
12.00
|
11.94
|
10.91
|
117,500
|
|
|
5/2/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.92
|
10.91
|
80,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.94
|
10.91
|
47,700
|
|
|
4/25/2024
|
-0.20 / -1.64%
|
12.15
|
12.15
|
11.90
|
12.00
|
11.98
|
10.91
|
107,100
|
|
|
4/24/2024
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.05
|
12.20
|
12.11
|
11.09
|
59,000
|
|
|
4/23/2024
|
+0.20 / +1.68%
|
11.80
|
12.35
|
11.80
|
12.10
|
12.02
|
11.00
|
254,800
|
|
|