|
|
Closing price on 8/28/2023
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.15 |
| Volume |
302,200 |
| Split-adjusted Price |
10.32 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.25 / +2.07%
|
12.20
|
12.40
|
12.15
|
12.35
|
12.27
|
10.32
|
302,200
|
|
|
8/25/2023
|
-0.10 / -0.82%
|
12.15
|
12.15
|
11.95
|
12.10
|
12.08
|
10.11
|
208,500
|
|
|
8/24/2023
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.14
|
10.19
|
98,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.15
|
12.04
|
10.15
|
76,200
|
|
|
8/22/2023
|
+0.15 / +1.25%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.05
|
10.15
|
113,000
|
|
|
8/21/2023
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
10.03
|
252,700
|
|
|
8/18/2023
|
-0.75 / -5.98%
|
12.30
|
12.45
|
11.75
|
11.80
|
12.13
|
9.86
|
631,700
|
|
|
8/17/2023
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.50
|
12.55
|
12.57
|
10.49
|
176,000
|
|
|
8/16/2023
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.48
|
10.44
|
347,600
|
|
|
8/15/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.20
|
12.40
|
12.36
|
10.36
|
125,100
|
|
|
8/14/2023
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.37
|
10.36
|
126,300
|
|
|
8/11/2023
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.05
|
12.25
|
12.16
|
10.23
|
505,100
|
|
|
8/10/2023
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.30
|
12.40
|
12.45
|
10.36
|
202,000
|
|
|
8/9/2023
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.45
|
12.55
|
12.53
|
10.49
|
133,400
|
|
|
8/8/2023
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.55
|
10.53
|
483,000
|
|
|
8/7/2023
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.25
|
12.30
|
12.29
|
10.28
|
196,100
|
|
|
8/4/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.25
|
10.23
|
201,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.15
|
12.25
|
12.26
|
10.23
|
165,400
|
|
|
8/2/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.15
|
12.25
|
12.21
|
10.23
|
95,700
|
|
|
8/1/2023
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.25
|
12.25
|
12.33
|
10.23
|
250,900
|
|
|
7/31/2023
|
+0.20 / +1.65%
|
12.40
|
12.50
|
12.30
|
12.35
|
12.41
|
10.32
|
495,200
|
|
|
7/28/2023
|
+0.10 / +0.83%
|
12.05
|
12.20
|
12.05
|
12.15
|
12.13
|
10.15
|
167,900
|
|
|
7/27/2023
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.95
|
12.05
|
12.06
|
10.07
|
242,800
|
|
|
7/26/2023
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.16
|
10.11
|
147,600
|
|
|
7/25/2023
|
-0.15 / -1.22%
|
12.40
|
12.40
|
12.15
|
12.15
|
12.20
|
10.15
|
156,700
|
|
|
7/24/2023
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.15
|
12.30
|
12.27
|
10.28
|
201,300
|
|
|
7/21/2023
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.10
|
12.30
|
12.36
|
10.28
|
389,600
|
|
|
7/20/2023
|
+0.15 / +1.23%
|
12.05
|
12.30
|
11.95
|
12.30
|
12.12
|
10.28
|
224,800
|
|
|
7/19/2023
|
+0.40 / +3.40%
|
11.90
|
12.40
|
11.90
|
12.15
|
12.18
|
10.15
|
574,800
|
|
|
7/18/2023
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.75
|
9.82
|
104,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|