|
Closing price on 9/26/2022
|
|
| Open |
10.95 |
| High |
10.95 |
| Low |
10.40 |
| Volume |
120,200 |
| Split-adjusted Price |
7.76 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.40
|
10.60
|
10.66
|
7.76
|
120,200
|
|
|
9/23/2022
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
10.95
|
11.00
|
8.01
|
59,700
|
|
|
9/22/2022
|
+0.05 / +0.46%
|
10.85
|
11.10
|
10.85
|
10.95
|
10.96
|
8.01
|
55,300
|
|
|
9/21/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.91
|
7.98
|
26,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.88
|
8.05
|
33,600
|
|
|
9/19/2022
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.85
|
11.00
|
10.99
|
8.05
|
100,600
|
|
|
9/16/2022
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.18
|
8.16
|
50,400
|
|
|
9/15/2022
|
+0.05 / +0.44%
|
11.70
|
11.70
|
11.30
|
11.35
|
11.41
|
8.30
|
48,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.15
|
11.40
|
11.15
|
11.30
|
11.23
|
8.27
|
80,500
|
|
|
9/13/2022
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.34
|
8.27
|
36,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.44
|
8.34
|
24,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.40
|
11.26
|
8.34
|
107,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
8.34
|
60,300
|
|
|
9/7/2022
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.53
|
8.34
|
66,600
|
|
|
9/6/2022
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
8.56
|
90,400
|
|
|
9/5/2022
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.51
|
8.49
|
69,000
|
|
|
8/31/2022
|
-0.05 / -0.43%
|
11.40
|
11.55
|
11.30
|
11.50
|
11.40
|
8.41
|
118,200
|
|
|
8/30/2022
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.55
|
11.53
|
8.45
|
106,100
|
|
|
8/29/2022
|
+0.15 / +1.30%
|
11.50
|
11.75
|
11.25
|
11.65
|
11.43
|
8.52
|
163,800
|
|
|
8/26/2022
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.59
|
8.41
|
143,900
|
|
|
8/25/2022
|
+0.10 / +0.85%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.86
|
8.71
|
126,000
|
|
|
8/24/2022
|
+0.10 / +0.85%
|
12.00
|
12.30
|
11.70
|
11.80
|
11.88
|
8.63
|
124,600
|
|
|
8/23/2022
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.95
|
11.70
|
11.48
|
8.56
|
288,100
|
|
|
8/22/2022
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.70
|
10.95
|
10.84
|
8.01
|
63,300
|
|
|
8/19/2022
|
-0.15 / -1.36%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.93
|
7.94
|
53,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.94
|
8.05
|
47,600
|
|
|
8/17/2022
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.06
|
8.05
|
52,700
|
|
|
8/16/2022
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.00
|
11.15
|
11.13
|
8.16
|
46,900
|
|
|
8/15/2022
|
+0.15 / +1.37%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.04
|
8.12
|
29,600
|
|
|
8/12/2022
|
-0.15 / -1.35%
|
11.00
|
11.15
|
10.95
|
10.95
|
11.01
|
8.01
|
32,500
|
|
|