|
Closing price on 9/4/2026
|
|
| Open |
9.80 |
| High |
9.89 |
| Low |
9.60 |
| Volume |
54,300 |
| Split-adjusted Price |
9.72 |
There is no data on 9/6/2026. Display data on 9/4/2026 instead.
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.14 / -1.42%
|
9.80
|
9.89
|
9.60
|
9.72
|
9.73
|
9.72
|
54,300
|
|
|
9/3/2026
|
0.00 / 0.00%
|
9.86
|
9.88
|
9.55
|
9.86
|
9.86
|
9.86
|
35,000
|
|
|
8/28/2026
|
+0.05 / +0.51%
|
9.81
|
9.86
|
9.81
|
9.86
|
9.82
|
9.86
|
13,900
|
|
|
8/27/2026
|
-0.07 / -0.71%
|
9.71
|
9.87
|
9.71
|
9.81
|
9.77
|
9.81
|
8,800
|
|
|
8/26/2026
|
+0.01 / +0.10%
|
9.88
|
9.88
|
9.82
|
9.88
|
9.86
|
9.88
|
30,200
|
|
|
8/25/2026
|
0.00 / 0.00%
|
9.87
|
9.88
|
9.18
|
9.87
|
9.78
|
9.87
|
40,700
|
|
|
8/24/2026
|
+0.02 / +0.20%
|
9.86
|
9.89
|
9.85
|
9.87
|
9.87
|
9.87
|
52,900
|
|
|
8/21/2026
|
+0.04 / +0.41%
|
9.85
|
9.85
|
9.80
|
9.85
|
9.81
|
9.85
|
10,400
|
|
|
8/20/2026
|
+0.01 / +0.10%
|
9.92
|
9.92
|
9.80
|
9.81
|
9.81
|
9.81
|
4,400
|
|
|
8/19/2026
|
-0.01 / -0.10%
|
9.80
|
9.81
|
9.70
|
9.80
|
9.81
|
9.80
|
10,100
|
|
|
8/18/2026
|
-0.01 / -0.10%
|
9.71
|
9.90
|
9.71
|
9.81
|
9.83
|
9.81
|
5,600
|
|
|
8/17/2026
|
+0.02 / +0.20%
|
9.80
|
9.82
|
9.79
|
9.82
|
9.80
|
9.82
|
10,700
|
|
|
8/14/2026
|
-0.04 / -0.41%
|
9.80
|
9.87
|
9.70
|
9.80
|
9.80
|
9.80
|
19,600
|
|
|
8/13/2026
|
-0.07 / -0.71%
|
9.86
|
9.93
|
9.83
|
9.84
|
9.86
|
9.84
|
16,500
|
|
|
8/12/2026
|
-0.02 / -0.20%
|
9.91
|
9.93
|
9.87
|
9.91
|
9.90
|
9.91
|
126,700
|
|
|
8/11/2026
|
-0.02 / -0.20%
|
9.92
|
9.96
|
9.90
|
9.93
|
9.92
|
9.93
|
93,800
|
|
|
8/10/2026
|
-0.03 / -0.30%
|
9.91
|
9.96
|
9.91
|
9.95
|
9.94
|
9.95
|
55,200
|
|
|
8/7/2026
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.98
|
9.95
|
9.98
|
55,800
|
|
|
8/6/2026
|
+0.12 / +1.22%
|
9.98
|
10.00
|
9.90
|
9.98
|
9.97
|
9.98
|
14,500
|
|
|
8/5/2026
|
-0.05 / -0.46%
|
10.85
|
10.95
|
10.80
|
10.85
|
10.84
|
9.86
|
50,600
|
|
|
8/4/2026
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.86
|
9.91
|
42,000
|
|
|
8/3/2026
|
+0.30 / +2.83%
|
10.75
|
10.90
|
10.60
|
10.90
|
10.76
|
9.91
|
74,600
|
|
|
7/31/2026
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.72
|
9.64
|
17,100
|
|
|
7/30/2026
|
+0.15 / +1.42%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
9.73
|
37,700
|
|
|
7/29/2026
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.45
|
10.55
|
10.46
|
9.59
|
22,600
|
|
|
7/28/2026
|
0.00 / 0.00%
|
10.40
|
10.85
|
10.40
|
10.50
|
10.44
|
9.55
|
13,500
|
|
|
7/27/2026
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
9.55
|
59,300
|
|
|
7/24/2026
|
+0.15 / +1.44%
|
10.45
|
10.65
|
10.45
|
10.55
|
10.54
|
9.59
|
66,300
|
|
|
7/23/2026
|
-0.20 / -1.89%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.43
|
9.45
|
90,100
|
|
|
7/22/2026
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.51
|
9.64
|
44,300
|
|
|