|
|
Closing price on 9/15/2020
|
|
| Open |
10.35 |
| High |
10.40 |
| Low |
10.35 |
| Volume |
1,700 |
| Split-adjusted Price |
7.13 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.40
|
7.13
|
1,700
|
|
|
9/14/2020
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.20
|
10.45
|
10.40
|
7.17
|
7,020
|
|
|
9/11/2020
|
+0.00 / +0.00%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.35
|
7.10
|
440
|
|
|
9/10/2020
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.00
|
10.35
|
10.02
|
7.10
|
21,460
|
|
|
9/9/2020
|
+0.00 / +0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.13
|
2,190
|
|
|
9/8/2020
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.15
|
10.40
|
10.36
|
7.13
|
4,440
|
|
|
9/7/2020
|
+0.00 / +0.00%
|
10.35
|
10.45
|
10.35
|
10.35
|
10.38
|
7.10
|
310
|
|
|
9/4/2020
|
-0.15 / -1.43%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.30
|
7.10
|
650
|
|
|
9/3/2020
|
+0.00 / +0.00%
|
9.91
|
10.50
|
9.91
|
10.50
|
10.28
|
7.20
|
4,670
|
|
|
9/1/2020
|
+0.00 / +0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
7.20
|
2,500
|
|
|
8/31/2020
|
+0.10 / +0.96%
|
10.45
|
10.50
|
9.90
|
10.50
|
10.05
|
7.20
|
2,090
|
|
|
8/28/2020
|
+0.00 / +0.00%
|
10.40
|
10.45
|
10.40
|
10.40
|
10.41
|
7.13
|
950
|
|
|
8/27/2020
|
+0.55 / +5.58%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.15
|
7.13
|
12,020
|
|
|
8/26/2020
|
-0.45 / -4.37%
|
10.30
|
10.30
|
9.85
|
9.85
|
10.08
|
6.76
|
4,910
|
|
|
8/25/2020
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.18
|
7.06
|
2,750
|
|
|
8/24/2020
|
+0.10 / +0.97%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.33
|
7.13
|
3,620
|
|
|
8/21/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
7.06
|
390
|
|
|
8/20/2020
|
+0.10 / +0.99%
|
10.25
|
10.30
|
10.10
|
10.20
|
10.19
|
7.00
|
4,710
|
|
|
8/19/2020
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.14
|
6.93
|
4,340
|
|
|
8/18/2020
|
-0.15 / -1.48%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
6.86
|
4,020
|
|
|
8/17/2020
|
+0.21 / +2.11%
|
9.94
|
10.15
|
9.93
|
10.15
|
9.98
|
6.96
|
15,330
|
|
|
8/14/2020
|
-0.06 / -0.60%
|
9.94
|
10.00
|
9.94
|
9.94
|
9.96
|
6.82
|
2,080
|
|
|
8/13/2020
|
+0.18 / +1.83%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
6.86
|
9,040
|
|
|
8/12/2020
|
-0.38 / -3.73%
|
9.81
|
10.10
|
9.80
|
9.82
|
9.88
|
6.74
|
440
|
|
|
8/11/2020
|
+0.10 / +0.99%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.91
|
7.00
|
2,320
|
|
|
8/10/2020
|
+0.11 / +1.10%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.00
|
6.93
|
1,860
|
|
|
8/7/2020
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.50
|
9.99
|
9.61
|
6.85
|
2,290
|
|
|
8/6/2020
|
+0.38 / +3.95%
|
9.70
|
10.10
|
9.70
|
9.99
|
9.86
|
6.85
|
21,290
|
|
|
8/5/2020
|
+0.21 / +2.23%
|
9.55
|
9.64
|
9.45
|
9.61
|
9.56
|
6.59
|
1,740
|
|
|
8/4/2020
|
0.00 / 0.00%
|
9.47
|
9.60
|
9.24
|
9.40
|
9.41
|
6.45
|
3,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|