|
Closing price on 8/14/2020
|
|
| Open |
9.94 |
| High |
10.00 |
| Low |
9.94 |
| Volume |
2,080 |
| Split-adjusted Price |
6.82 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
-0.06 / -0.60%
|
9.94
|
10.00
|
9.94
|
9.94
|
9.96
|
6.82
|
2,080
|
|
|
8/13/2020
|
+0.18 / +1.83%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
6.86
|
9,040
|
|
|
8/12/2020
|
-0.38 / -3.73%
|
9.81
|
10.10
|
9.80
|
9.82
|
9.88
|
6.74
|
440
|
|
|
8/11/2020
|
+0.10 / +0.99%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.91
|
7.00
|
2,320
|
|
|
8/10/2020
|
+0.11 / +1.10%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.00
|
6.93
|
1,860
|
|
|
8/7/2020
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.50
|
9.99
|
9.61
|
6.85
|
2,290
|
|
|
8/6/2020
|
+0.38 / +3.95%
|
9.70
|
10.10
|
9.70
|
9.99
|
9.86
|
6.85
|
21,290
|
|
|
8/5/2020
|
+0.21 / +2.23%
|
9.55
|
9.64
|
9.45
|
9.61
|
9.56
|
6.59
|
1,740
|
|
|
8/4/2020
|
0.00 / 0.00%
|
9.47
|
9.60
|
9.24
|
9.40
|
9.41
|
6.45
|
3,720
|
|
|
8/3/2020
|
+0.20 / +2.17%
|
9.20
|
9.48
|
9.20
|
9.40
|
9.32
|
6.45
|
1,310
|
|
|
7/31/2020
|
+0.00 / +0.00%
|
9.20
|
9.20
|
8.91
|
9.20
|
9.18
|
6.31
|
15,790
|
|
|
7/30/2020
|
+0.00 / +0.00%
|
9.20
|
9.20
|
8.85
|
9.20
|
8.99
|
6.31
|
1,780
|
|
|
7/29/2020
|
-0.30 / -3.16%
|
9.01
|
9.50
|
8.90
|
9.20
|
8.92
|
6.31
|
5,270
|
|
|
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
|
|
|