|
Closing price on 8/21/2024
|
|
| Open |
13.55 |
| High |
13.95 |
| Low |
13.45 |
| Volume |
502,800 |
| Split-adjusted Price |
13.60 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
+0.05 / +0.37%
|
13.55
|
13.95
|
13.45
|
13.60
|
13.66
|
13.60
|
502,800
|
|
|
8/20/2024
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.45
|
13.55
|
13.57
|
13.55
|
337,500
|
|
|
8/19/2024
|
+0.20 / +1.50%
|
13.45
|
13.60
|
13.20
|
13.55
|
13.46
|
13.55
|
512,100
|
|
|
8/16/2024
|
+0.45 / +3.49%
|
13.00
|
13.35
|
13.00
|
13.35
|
13.27
|
13.35
|
463,600
|
|
|
8/15/2024
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.97
|
12.90
|
165,000
|
|
|
8/14/2024
|
+0.25 / +1.95%
|
12.85
|
13.35
|
12.85
|
13.10
|
13.05
|
13.10
|
600,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.85
|
12.75
|
12.85
|
156,300
|
|
|
8/12/2024
|
+0.25 / +1.98%
|
12.60
|
12.90
|
12.60
|
12.85
|
12.73
|
12.85
|
172,300
|
|
|
8/9/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.63
|
12.60
|
84,900
|
|
|
8/8/2024
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.40
|
12.60
|
12.56
|
12.60
|
202,200
|
|
|
8/7/2024
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.45
|
12.55
|
12.50
|
12.55
|
115,600
|
|
|
8/6/2024
|
+0.20 / +1.63%
|
12.20
|
12.55
|
12.15
|
12.45
|
12.36
|
12.45
|
295,300
|
|
|
8/5/2024
|
-0.50 / -3.92%
|
12.40
|
12.70
|
12.00
|
12.25
|
12.36
|
12.25
|
574,100
|
|
|
8/2/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.75
|
12.54
|
12.75
|
268,900
|
|
|
8/1/2024
|
-0.65 / -4.85%
|
13.45
|
13.60
|
12.50
|
12.75
|
12.74
|
12.75
|
1,267,300
|
|
|
7/31/2024
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.51
|
13.40
|
302,800
|
|
|
7/30/2024
|
+0.85 / +6.61%
|
12.85
|
13.70
|
12.85
|
13.70
|
13.63
|
13.70
|
1,457,100
|
|
|
7/29/2024
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.75
|
12.85
|
12.85
|
12.85
|
262,000
|
|
|
7/26/2024
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.70
|
12.85
|
12.82
|
12.85
|
473,500
|
|
|
7/25/2024
|
+0.10 / +0.78%
|
12.90
|
13.15
|
12.70
|
12.85
|
12.85
|
12.85
|
466,300
|
|
|
7/24/2024
|
+0.10 / +0.79%
|
12.65
|
12.95
|
12.55
|
12.75
|
12.77
|
12.75
|
239,100
|
|
|
7/23/2024
|
-0.25 / -1.94%
|
13.00
|
13.15
|
12.00
|
12.65
|
12.66
|
12.65
|
330,400
|
|
|
7/22/2024
|
+0.40 / +3.20%
|
13.15
|
13.15
|
12.70
|
12.90
|
12.93
|
12.90
|
500,200
|
|
|
7/19/2024
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.45
|
12.50
|
158,600
|
|
|
7/18/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.30
|
12.40
|
12.38
|
12.40
|
96,200
|
|
|
7/17/2024
|
-0.40 / -3.13%
|
12.75
|
12.75
|
12.35
|
12.40
|
12.55
|
12.40
|
155,100
|
|
|
7/16/2024
|
+0.05 / +0.39%
|
12.70
|
12.85
|
12.70
|
12.80
|
12.76
|
12.80
|
130,500
|
|
|
7/15/2024
|
+0.20 / +1.59%
|
12.55
|
12.80
|
12.55
|
12.75
|
12.71
|
12.75
|
90,500
|
|
|
7/12/2024
|
-0.25 / -1.95%
|
12.95
|
12.95
|
12.55
|
12.55
|
12.63
|
12.55
|
236,300
|
|
|
7/11/2024
|
-0.15 / -1.16%
|
13.15
|
13.15
|
12.80
|
12.80
|
12.86
|
12.80
|
261,500
|
|
|