|
Closing price on 7/23/2021
|
|
| Open |
11.65 |
| High |
11.70 |
| Low |
11.55 |
| Volume |
22,800 |
| Split-adjusted Price |
8.86 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.10 / -0.86%
|
11.65
|
11.70
|
11.55
|
11.55
|
11.62
|
8.86
|
22,800
|
|
|
7/22/2021
|
+0.15 / +1.30%
|
11.55
|
11.65
|
11.50
|
11.65
|
11.56
|
8.94
|
19,200
|
|
|
7/21/2021
|
-0.15 / -1.29%
|
11.75
|
11.75
|
11.30
|
11.50
|
11.53
|
8.83
|
17,600
|
|
|
7/20/2021
|
+0.15 / +1.30%
|
11.70
|
11.75
|
11.45
|
11.65
|
11.52
|
8.94
|
9,900
|
|
|
7/19/2021
|
-0.25 / -2.13%
|
11.65
|
11.80
|
11.15
|
11.50
|
11.45
|
8.83
|
35,200
|
|
|
7/16/2021
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.55
|
11.75
|
11.68
|
9.02
|
19,700
|
|
|
7/15/2021
|
+0.15 / +1.30%
|
11.60
|
11.85
|
11.55
|
11.70
|
11.61
|
8.98
|
18,000
|
|
|
7/14/2021
|
+0.05 / +0.43%
|
11.95
|
11.95
|
11.50
|
11.55
|
11.59
|
8.86
|
18,200
|
|
|
7/13/2021
|
+0.50 / +4.55%
|
11.10
|
11.75
|
11.10
|
11.50
|
11.60
|
8.83
|
32,500
|
|
|
7/12/2021
|
-0.50 / -4.35%
|
11.70
|
11.70
|
10.85
|
11.00
|
11.18
|
8.44
|
125,100
|
|
|
7/9/2021
|
-0.40 / -3.36%
|
11.95
|
11.95
|
11.25
|
11.50
|
11.58
|
8.83
|
111,700
|
|
|
7/8/2021
|
0.00 / 0.00%
|
11.95
|
12.15
|
11.75
|
11.90
|
11.90
|
9.13
|
68,500
|
|
|
7/7/2021
|
-0.50 / -4.03%
|
12.10
|
12.25
|
11.65
|
11.90
|
11.86
|
9.13
|
97,000
|
|
|
7/6/2021
|
-0.50 / -3.88%
|
12.95
|
12.95
|
12.40
|
12.40
|
12.76
|
9.52
|
330,600
|
|
|
7/5/2021
|
+0.25 / +1.98%
|
13.15
|
13.15
|
12.65
|
12.90
|
12.93
|
9.90
|
704,100
|
|
|
7/2/2021
|
+0.50 / +4.12%
|
12.25
|
12.65
|
12.00
|
12.65
|
12.48
|
9.71
|
388,900
|
|
|
7/1/2021
|
+0.05 / +0.41%
|
11.90
|
12.30
|
11.85
|
12.15
|
12.15
|
9.33
|
114,900
|
|
|
6/30/2021
|
+0.30 / +2.48%
|
12.05
|
12.15
|
11.80
|
12.40
|
12.05
|
9.52
|
192,900
|
|
|
6/29/2021
|
+0.05 / +0.41%
|
12.05
|
12.10
|
12.00
|
12.10
|
12.02
|
9.29
|
26,200
|
|
|
6/28/2021
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.20
|
12.05
|
11.87
|
9.25
|
74,700
|
|
|
6/25/2021
|
+0.20 / +1.69%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.92
|
9.21
|
13,000
|
|
|
6/24/2021
|
-0.40 / -3.28%
|
11.35
|
12.20
|
11.35
|
11.80
|
11.80
|
9.06
|
49,500
|
|
|
6/23/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.05
|
12.20
|
12.18
|
9.36
|
45,000
|
|
|
6/22/2021
|
+0.30 / +2.52%
|
11.95
|
12.25
|
11.90
|
12.20
|
12.07
|
9.36
|
82,700
|
|
|
6/21/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
9.13
|
33,300
|
|
|
6/18/2021
|
+0.15 / +1.27%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
9.21
|
33,300
|
|
|
6/17/2021
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.88
|
9.09
|
12,800
|
|
|
6/16/2021
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.80
|
11.95
|
12.00
|
9.17
|
15,900
|
|
|
6/15/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.55
|
12.00
|
11.90
|
9.21
|
12,100
|
|
|
6/14/2021
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.65
|
11.90
|
11.82
|
9.13
|
7,700
|
|
|