|
Closing price on 9/28/2020
|
|
| Open |
11.00 |
| High |
11.55 |
| Low |
11.00 |
| Volume |
31,550 |
| Split-adjusted Price |
7.85 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.45 / +4.09%
|
11.00
|
11.55
|
11.00
|
11.45
|
11.03
|
7.85
|
31,550
|
|
|
9/25/2020
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.97
|
7.54
|
101,850
|
|
|
9/24/2020
|
-0.25 / -2.37%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.46
|
7.06
|
6,690
|
|
|
9/23/2020
|
+0.20 / +1.93%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.54
|
7.24
|
2,940
|
|
|
9/22/2020
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.20
|
10.35
|
10.36
|
7.10
|
3,380
|
|
|
9/21/2020
|
+0.00 / +0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
7.20
|
2,040
|
|
|
9/18/2020
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.05
|
10.50
|
10.21
|
7.20
|
8,230
|
|
|
9/17/2020
|
+0.05 / +0.48%
|
10.30
|
10.45
|
10.15
|
10.45
|
10.34
|
7.17
|
12,180
|
|
|
9/16/2020
|
+0.00 / +0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
7.13
|
3,410
|
|
|
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
|
|
|