|
Closing price on 8/5/2024
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
574,100 |
| Split-adjusted Price |
12.25 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2024
|
-0.05 / -0.38%
|
13.05
|
13.20
|
12.80
|
12.95
|
13.03
|
12.95
|
368,600
|
|
|
7/9/2024
|
+0.20 / +1.56%
|
12.85
|
13.10
|
12.80
|
13.00
|
12.96
|
13.00
|
386,100
|
|
|
7/8/2024
|
+0.25 / +1.99%
|
12.60
|
12.85
|
12.45
|
12.80
|
12.70
|
12.80
|
266,100
|
|
|
7/5/2024
|
+0.15 / +1.21%
|
12.45
|
12.90
|
12.40
|
12.55
|
12.59
|
12.55
|
352,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.25
|
12.40
|
12.33
|
12.40
|
137,100
|
|
|
7/3/2024
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.35
|
12.40
|
12.41
|
12.40
|
88,100
|
|
|
7/2/2024
|
+0.15 / +1.23%
|
12.45
|
12.45
|
12.20
|
12.35
|
12.28
|
12.35
|
128,300
|
|
|
7/1/2024
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.18
|
12.20
|
47,800
|
|
|
6/28/2024
|
-0.10 / -0.82%
|
12.20
|
12.50
|
12.05
|
12.15
|
12.23
|
12.15
|
102,900
|
|
|
6/27/2024
|
0.00 / 0.00%
|
12.15
|
12.45
|
12.15
|
12.25
|
12.27
|
12.25
|
129,800
|
|
|
6/26/2024
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.50
|
13.51
|
12.27
|
170,900
|
|
|
6/25/2024
|
+0.20 / +1.50%
|
13.45
|
13.80
|
13.30
|
13.50
|
13.55
|
12.27
|
208,500
|
|
|