|
Closing price on 8/9/2023
|
|
| Open |
12.65 |
| High |
12.65 |
| Low |
12.45 |
| Volume |
133,400 |
| Split-adjusted Price |
9.18 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.45
|
12.55
|
12.53
|
9.18
|
133,400
|
|
|
8/8/2023
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.55
|
9.22
|
483,000
|
|
|
8/7/2023
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.25
|
12.30
|
12.29
|
9.00
|
196,100
|
|
|
8/4/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.25
|
8.96
|
201,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.15
|
12.25
|
12.26
|
8.96
|
165,400
|
|
|
8/2/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.15
|
12.25
|
12.21
|
8.96
|
95,700
|
|
|
8/1/2023
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.25
|
12.25
|
12.33
|
8.96
|
250,900
|
|
|
7/31/2023
|
+0.20 / +1.65%
|
12.40
|
12.50
|
12.30
|
12.35
|
12.41
|
9.04
|
495,200
|
|
|
7/28/2023
|
+0.10 / +0.83%
|
12.05
|
12.20
|
12.05
|
12.15
|
12.13
|
8.89
|
167,900
|
|
|
7/27/2023
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.95
|
12.05
|
12.06
|
8.82
|
242,800
|
|
|
7/26/2023
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.16
|
8.85
|
147,600
|
|
|
7/25/2023
|
-0.15 / -1.22%
|
12.40
|
12.40
|
12.15
|
12.15
|
12.20
|
8.89
|
156,700
|
|
|
7/24/2023
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.15
|
12.30
|
12.27
|
9.00
|
201,300
|
|
|
7/21/2023
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.10
|
12.30
|
12.36
|
9.00
|
389,600
|
|
|
7/20/2023
|
+0.15 / +1.23%
|
12.05
|
12.30
|
11.95
|
12.30
|
12.12
|
9.00
|
224,800
|
|
|
7/19/2023
|
+0.40 / +3.40%
|
11.90
|
12.40
|
11.90
|
12.15
|
12.18
|
8.89
|
574,800
|
|
|
7/18/2023
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.75
|
8.60
|
104,100
|
|
|
7/17/2023
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.72
|
8.56
|
104,000
|
|
|
7/14/2023
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.65
|
11.75
|
11.75
|
8.60
|
273,800
|
|
|
7/13/2023
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
8.71
|
162,500
|
|
|
7/12/2023
|
+0.05 / +0.43%
|
11.85
|
11.90
|
11.75
|
11.80
|
11.80
|
8.63
|
97,500
|
|
|
7/11/2023
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.79
|
8.60
|
93,500
|
|
|
7/10/2023
|
+0.10 / +0.85%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.76
|
8.63
|
78,000
|
|
|
7/7/2023
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.55
|
11.70
|
11.66
|
8.56
|
90,300
|
|
|
7/6/2023
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.72
|
8.52
|
163,500
|
|
|
7/5/2023
|
-0.25 / -2.08%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.84
|
8.60
|
195,000
|
|
|
7/4/2023
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.75
|
12.00
|
11.84
|
8.78
|
153,600
|
|
|
7/3/2023
|
+0.15 / +1.28%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.79
|
8.67
|
148,600
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
8.56
|
176,100
|
|
|
6/29/2023
|
-0.10 / -0.85%
|
11.95
|
11.95
|
11.70
|
11.70
|
11.81
|
8.56
|
239,700
|
|
|