|
Closing price on 6/9/2020
|
|
| Open |
10.20 |
| High |
10.85 |
| Low |
10.20 |
| Volume |
61,240 |
| Split-adjusted Price |
6.52 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
+0.55 / +5.42%
|
10.20
|
10.85
|
10.20
|
10.70
|
10.66
|
6.52
|
61,240
|
|
|
6/8/2020
|
-0.20 / -1.93%
|
10.35
|
10.35
|
10.00
|
10.15
|
10.16
|
6.18
|
36,720
|
|
|
6/5/2020
|
+0.00 / +0.00%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.34
|
6.30
|
2,030
|
|
|
6/4/2020
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.43
|
6.30
|
890
|
|
|
6/3/2020
|
+0.15 / +1.45%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.39
|
120
|
|
|
6/2/2020
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.40
|
6.30
|
800
|
|
|
6/1/2020
|
+0.35 / +3.47%
|
10.50
|
10.50
|
10.00
|
10.45
|
10.36
|
6.36
|
280
|
|
|
5/29/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.15
|
1,060
|
|
|
5/28/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
6.21
|
20
|
|
|
5/27/2020
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
6.15
|
1,470
|
|
|
5/26/2020
|
-0.20 / -1.92%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
6.21
|
40
|
|
|
5/25/2020
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.38
|
6.33
|
320
|
|
|
5/22/2020
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
6.30
|
120
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.90
|
10.25
|
10.10
|
6.24
|
1,650
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.26
|
6.24
|
5,270
|
|
|
5/19/2020
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.19
|
6.24
|
870
|
|
|
5/18/2020
|
+0.20 / +1.99%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.06
|
6.24
|
9,940
|
|
|
5/15/2020
|
-0.15 / -1.47%
|
9.90
|
10.20
|
9.90
|
10.05
|
10.03
|
6.12
|
7,480
|
|
|
5/14/2020
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.14
|
6.21
|
730
|
|
|
5/13/2020
|
-0.10 / -0.98%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
6.18
|
100
|
|
|
5/12/2020
|
+0.25 / +2.50%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.00
|
6.24
|
3,000
|
|
|
5/11/2020
|
-0.25 / -2.44%
|
10.20
|
10.25
|
10.00
|
10.00
|
10.04
|
6.09
|
5,180
|
|
|
5/8/2020
|
+0.20 / +1.99%
|
9.99
|
10.25
|
9.98
|
10.25
|
9.99
|
6.24
|
7,010
|
|
|
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
|
|
|