|
|
Closing price on 7/19/2023
|
|
| Open |
11.90 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
574,800 |
| Split-adjusted Price |
8.89 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
+0.40 / +3.40%
|
11.90
|
12.40
|
11.90
|
12.15
|
12.18
|
8.89
|
574,800
|
|
|
7/18/2023
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.75
|
8.60
|
104,100
|
|
|
7/17/2023
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.72
|
8.56
|
104,000
|
|
|
7/14/2023
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.65
|
11.75
|
11.75
|
8.60
|
273,800
|
|
|
7/13/2023
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
8.71
|
162,500
|
|
|
7/12/2023
|
+0.05 / +0.43%
|
11.85
|
11.90
|
11.75
|
11.80
|
11.80
|
8.63
|
97,500
|
|
|
7/11/2023
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.79
|
8.60
|
93,500
|
|
|
7/10/2023
|
+0.10 / +0.85%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.76
|
8.63
|
78,000
|
|
|
7/7/2023
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.55
|
11.70
|
11.66
|
8.56
|
90,300
|
|
|
7/6/2023
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.72
|
8.52
|
163,500
|
|
|
7/5/2023
|
-0.25 / -2.08%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.84
|
8.60
|
195,000
|
|
|
7/4/2023
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.75
|
12.00
|
11.84
|
8.78
|
153,600
|
|
|
7/3/2023
|
+0.15 / +1.28%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.79
|
8.67
|
148,600
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
8.56
|
176,100
|
|
|
6/29/2023
|
-0.10 / -0.85%
|
11.95
|
11.95
|
11.70
|
11.70
|
11.81
|
8.56
|
239,700
|
|
|
6/28/2023
|
-0.15 / -1.26%
|
12.00
|
12.10
|
11.75
|
11.80
|
11.89
|
8.63
|
171,900
|
|
|
6/27/2023
|
+0.45 / +3.91%
|
11.55
|
12.15
|
11.55
|
11.95
|
11.91
|
8.74
|
554,400
|
|
|
6/26/2023
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.30
|
11.50
|
11.41
|
8.41
|
135,400
|
|
|
6/23/2023
|
-0.05 / -0.44%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.53
|
8.34
|
401,600
|
|
|
6/22/2023
|
+0.10 / +0.88%
|
11.50
|
11.65
|
11.45
|
11.45
|
11.53
|
8.38
|
330,200
|
|
|
6/21/2023
|
-0.10 / -0.87%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.36
|
8.30
|
225,700
|
|
|
6/20/2023
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.30
|
11.45
|
11.35
|
8.38
|
172,000
|
|
|
6/19/2023
|
-0.15 / -1.30%
|
11.40
|
11.55
|
11.35
|
11.35
|
11.44
|
8.30
|
158,400
|
|
|
6/16/2023
|
-0.15 / -1.29%
|
11.90
|
11.90
|
11.45
|
11.50
|
11.72
|
8.41
|
269,200
|
|
|
6/15/2023
|
+0.50 / +4.48%
|
11.10
|
11.65
|
11.05
|
11.65
|
11.51
|
8.52
|
906,400
|
|
|
6/14/2023
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.05
|
11.15
|
11.13
|
8.16
|
116,300
|
|
|
6/13/2023
|
+0.10 / +0.90%
|
11.10
|
11.25
|
11.05
|
11.20
|
11.12
|
8.20
|
143,400
|
|
|
6/12/2023
|
-0.10 / -0.89%
|
11.15
|
11.20
|
10.95
|
11.10
|
11.07
|
8.12
|
208,900
|
|
|
6/9/2023
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.11
|
8.20
|
240,100
|
|
|
6/8/2023
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.25
|
11.28
|
8.23
|
256,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|