|
Closing price on 9/28/2022
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.55 |
| Volume |
30,000 |
| Split-adjusted Price |
8.81 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.55
|
10.55
|
10.62
|
8.81
|
30,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.62
|
8.86
|
46,000
|
|
|
9/26/2022
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.40
|
10.60
|
10.66
|
8.86
|
120,200
|
|
|
9/23/2022
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
10.95
|
11.00
|
9.15
|
59,700
|
|
|
9/22/2022
|
+0.05 / +0.46%
|
10.85
|
11.10
|
10.85
|
10.95
|
10.96
|
9.15
|
55,300
|
|
|
9/21/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.91
|
9.11
|
26,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.88
|
9.19
|
33,600
|
|
|
9/19/2022
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.85
|
11.00
|
10.99
|
9.19
|
100,600
|
|
|
9/16/2022
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.18
|
9.32
|
50,400
|
|
|
9/15/2022
|
+0.05 / +0.44%
|
11.70
|
11.70
|
11.30
|
11.35
|
11.41
|
9.48
|
48,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.15
|
11.40
|
11.15
|
11.30
|
11.23
|
9.44
|
80,500
|
|
|
9/13/2022
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.34
|
9.44
|
36,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.44
|
9.52
|
24,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.40
|
11.26
|
9.52
|
107,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
9.52
|
60,300
|
|
|
9/7/2022
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.53
|
9.52
|
66,600
|
|
|
9/6/2022
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
9.78
|
90,400
|
|
|
9/5/2022
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.51
|
9.69
|
69,000
|
|
|
8/31/2022
|
-0.05 / -0.43%
|
11.40
|
11.55
|
11.30
|
11.50
|
11.40
|
9.61
|
118,200
|
|
|
8/30/2022
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.55
|
11.53
|
9.65
|
106,100
|
|
|
8/29/2022
|
+0.15 / +1.30%
|
11.50
|
11.75
|
11.25
|
11.65
|
11.43
|
9.73
|
163,800
|
|
|
8/26/2022
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.59
|
9.61
|
143,900
|
|
|
8/25/2022
|
+0.10 / +0.85%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.86
|
9.94
|
126,000
|
|
|
8/24/2022
|
+0.10 / +0.85%
|
12.00
|
12.30
|
11.70
|
11.80
|
11.88
|
9.86
|
124,600
|
|
|
8/23/2022
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.95
|
11.70
|
11.48
|
9.78
|
288,100
|
|
|
8/22/2022
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.70
|
10.95
|
10.84
|
9.15
|
63,300
|
|
|
8/19/2022
|
-0.15 / -1.36%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.93
|
9.06
|
53,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.94
|
9.19
|
47,600
|
|
|
8/17/2022
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.06
|
9.19
|
52,700
|
|
|
8/16/2022
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.00
|
11.15
|
11.13
|
9.32
|
46,900
|
|
|