|
Closing price on 7/28/2020
|
|
| Open |
9.30 |
| High |
9.75 |
| Low |
9.30 |
| Volume |
4,900 |
| Split-adjusted Price |
6.52 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.19 / +2.04%
|
9.30
|
9.75
|
9.30
|
9.50
|
9.39
|
6.52
|
4,900
|
|
|
7/27/2020
|
-0.69 / -6.90%
|
9.30
|
9.32
|
9.30
|
9.31
|
9.31
|
6.39
|
11,140
|
|
|
7/24/2020
|
-0.25 / -2.44%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.08
|
6.86
|
5,310
|
|
|
7/23/2020
|
-1.35 / -11.64%
|
10.55
|
10.55
|
10.00
|
10.25
|
10.04
|
7.03
|
5,580
|
|
|
7/22/2020
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.67
|
7.06
|
18,250
|
|
|
7/21/2020
|
+0.10 / +0.87%
|
11.55
|
11.70
|
11.50
|
11.65
|
11.59
|
7.09
|
62,450
|
|
|
7/20/2020
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.45
|
11.55
|
11.58
|
7.03
|
15,710
|
|
|
7/17/2020
|
+0.00 / +0.00%
|
11.60
|
11.85
|
11.45
|
11.50
|
11.60
|
7.00
|
34,570
|
|
|
7/16/2020
|
+0.05 / +0.44%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.56
|
7.00
|
30,270
|
|
|
7/15/2020
|
+0.20 / +1.78%
|
11.35
|
11.50
|
11.25
|
11.45
|
11.40
|
6.97
|
39,750
|
|
|
7/14/2020
|
+0.05 / +0.45%
|
11.35
|
11.35
|
11.20
|
11.25
|
11.23
|
6.85
|
32,680
|
|
|
7/13/2020
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.95
|
11.20
|
11.10
|
6.82
|
12,790
|
|
|
7/10/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.06
|
6.70
|
6,600
|
|
|
7/9/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.76
|
0
|
|
|
7/8/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
6.76
|
60,210
|
|
|
7/7/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
6.70
|
12,700
|
|
|
7/6/2020
|
+0.00 / +0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.64
|
132,228
|
|
|
7/3/2020
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.64
|
9,580
|
|
|
7/2/2020
|
+0.15 / +1.42%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.52
|
54,420
|
|
|
7/1/2020
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
6.42
|
372,500
|
|
|
6/30/2020
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.55
|
10.55
|
10.60
|
6.42
|
704,940
|
|
|
6/29/2020
|
-0.25 / -2.29%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.49
|
100
|
|
|
6/26/2020
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.64
|
100
|
|
|
6/25/2020
|
+0.05 / +0.46%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
6.61
|
60
|
|
|
6/24/2020
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.80
|
10.80
|
10.83
|
6.58
|
13,200
|
|
|
6/23/2020
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.80
|
10.85
|
10.87
|
6.61
|
14,530
|
|
|
6/22/2020
|
+0.00 / +0.00%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.79
|
6.64
|
1,090
|
|
|
6/19/2020
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
6.64
|
9,620
|
|
|
6/18/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
6.61
|
0
|
|
|
6/17/2020
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.50
|
10.85
|
10.59
|
6.61
|
5,950
|
|
|