|
Closing price on 9/9/2021
|
|
| Open |
14.25 |
| High |
14.25 |
| Low |
13.85 |
| Volume |
413,500 |
| Split-adjusted Price |
11.86 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
+0.10 / +0.71%
|
14.25
|
14.25
|
13.85
|
14.20
|
14.00
|
11.86
|
413,500
|
|
|
9/8/2021
|
-0.15 / -1.05%
|
14.00
|
14.60
|
13.55
|
14.10
|
13.92
|
11.78
|
662,200
|
|
|
9/7/2021
|
-0.75 / -5.00%
|
15.10
|
15.10
|
14.20
|
14.25
|
14.43
|
11.91
|
529,900
|
|
|
9/6/2021
|
+0.90 / +6.38%
|
14.10
|
15.05
|
14.10
|
15.00
|
14.96
|
12.53
|
681,500
|
|
|
9/1/2021
|
+0.75 / +5.62%
|
13.25
|
14.10
|
13.25
|
14.10
|
13.68
|
11.78
|
731,000
|
|
|
8/31/2021
|
+0.15 / +1.14%
|
13.40
|
13.40
|
13.20
|
13.35
|
13.30
|
11.15
|
498,000
|
|
|
8/30/2021
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.22
|
11.03
|
479,500
|
|
|
8/27/2021
|
+0.55 / +4.38%
|
12.30
|
13.20
|
12.30
|
13.10
|
13.01
|
10.94
|
407,800
|
|
|
8/26/2021
|
+0.45 / +3.72%
|
12.15
|
12.70
|
12.15
|
12.55
|
12.49
|
10.49
|
413,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.95
|
12.10
|
12.02
|
10.11
|
87,100
|
|
|
8/24/2021
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.06
|
10.11
|
83,600
|
|
|
8/23/2021
|
+0.05 / +0.42%
|
12.20
|
12.30
|
11.90
|
12.00
|
11.99
|
10.03
|
171,000
|
|
|
8/20/2021
|
+0.05 / +0.42%
|
12.50
|
12.50
|
11.90
|
11.95
|
12.17
|
9.98
|
326,400
|
|
|
8/19/2021
|
-0.10 / -0.77%
|
13.10
|
13.35
|
12.95
|
12.95
|
13.03
|
9.94
|
213,700
|
|
|
8/18/2021
|
-0.35 / -2.61%
|
13.00
|
13.40
|
13.00
|
13.05
|
13.14
|
10.02
|
180,000
|
|
|
8/17/2021
|
+0.10 / +0.75%
|
13.00
|
13.50
|
12.80
|
13.40
|
13.10
|
10.28
|
404,200
|
|
|
8/16/2021
|
-0.55 / -3.97%
|
13.85
|
13.85
|
13.10
|
13.30
|
13.38
|
10.21
|
315,000
|
|
|
8/13/2021
|
+0.05 / +0.36%
|
13.90
|
14.40
|
13.20
|
13.85
|
13.77
|
10.63
|
143,600
|
|
|
8/12/2021
|
+0.90 / +6.98%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.73
|
10.59
|
537,700
|
|
|
8/11/2021
|
+0.75 / +6.17%
|
12.25
|
13.00
|
12.25
|
12.90
|
12.93
|
9.90
|
905,800
|
|
|
8/10/2021
|
-0.05 / -0.41%
|
12.10
|
12.20
|
12.00
|
12.15
|
12.06
|
9.33
|
53,900
|
|
|
8/9/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.13
|
9.36
|
43,100
|
|
|
8/6/2021
|
-0.05 / -0.41%
|
12.25
|
12.25
|
12.05
|
12.20
|
12.17
|
9.36
|
32,700
|
|
|
8/5/2021
|
+0.65 / +5.60%
|
11.75
|
12.30
|
11.70
|
12.25
|
12.08
|
9.40
|
120,600
|
|
|
8/4/2021
|
-0.10 / -0.85%
|
11.35
|
11.70
|
11.35
|
11.60
|
11.62
|
8.90
|
27,200
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.59
|
8.98
|
20,700
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.52
|
8.98
|
32,800
|
|
|
7/30/2021
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.63
|
8.98
|
12,300
|
|
|
7/29/2021
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.60
|
11.75
|
11.71
|
9.02
|
188,080
|
|
|
7/28/2021
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.65
|
11.70
|
11.75
|
8.98
|
900
|
|
|