|
Closing price on 8/16/2021
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.10 |
| Volume |
315,000 |
| Split-adjusted Price |
10.21 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
-0.55 / -3.97%
|
13.85
|
13.85
|
13.10
|
13.30
|
13.38
|
10.21
|
315,000
|
|
|
8/13/2021
|
+0.05 / +0.36%
|
13.90
|
14.40
|
13.20
|
13.85
|
13.77
|
10.63
|
143,600
|
|
|
8/12/2021
|
+0.90 / +6.98%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.73
|
10.59
|
537,700
|
|
|
8/11/2021
|
+0.75 / +6.17%
|
12.25
|
13.00
|
12.25
|
12.90
|
12.93
|
9.90
|
905,800
|
|
|
8/10/2021
|
-0.05 / -0.41%
|
12.10
|
12.20
|
12.00
|
12.15
|
12.06
|
9.33
|
53,900
|
|
|
8/9/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.13
|
9.36
|
43,100
|
|
|
8/6/2021
|
-0.05 / -0.41%
|
12.25
|
12.25
|
12.05
|
12.20
|
12.17
|
9.36
|
32,700
|
|
|
8/5/2021
|
+0.65 / +5.60%
|
11.75
|
12.30
|
11.70
|
12.25
|
12.08
|
9.40
|
120,600
|
|
|
8/4/2021
|
-0.10 / -0.85%
|
11.35
|
11.70
|
11.35
|
11.60
|
11.62
|
8.90
|
27,200
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.59
|
8.98
|
20,700
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.52
|
8.98
|
32,800
|
|
|
7/30/2021
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.63
|
8.98
|
12,300
|
|
|
7/29/2021
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.60
|
11.75
|
11.71
|
9.02
|
188,080
|
|
|
7/28/2021
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.65
|
11.70
|
11.75
|
8.98
|
900
|
|
|
7/27/2021
|
+0.05 / +0.43%
|
11.55
|
11.75
|
11.45
|
11.75
|
11.70
|
9.02
|
19,400
|
|
|
7/26/2021
|
+0.15 / +1.30%
|
11.40
|
11.70
|
11.25
|
11.70
|
11.42
|
8.98
|
54,800
|
|
|
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
|
|
|