|
Closing price on 5/26/2026
|
|
| Open |
11.15 |
| High |
11.25 |
| Low |
11.15 |
| Volume |
7,500 |
| Split-adjusted Price |
11.15 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.15
|
11.15
|
11.16
|
11.15
|
7,500
|
|
|
5/25/2026
|
-0.10 / -0.89%
|
11.10
|
11.25
|
11.00
|
11.15
|
11.09
|
11.15
|
30,700
|
|
|
5/22/2026
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.10
|
11.25
|
11.17
|
11.25
|
10,200
|
|
|
5/21/2026
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.15
|
11.25
|
11.23
|
11.25
|
30,700
|
|
|
5/20/2026
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.20
|
11.30
|
123,100
|
|
|
5/19/2026
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.62
|
11.50
|
193,000
|
|
|
5/18/2026
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.45
|
11.70
|
11.63
|
11.70
|
386,400
|
|
|
5/15/2026
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.20
|
11.40
|
11.32
|
11.40
|
62,200
|
|
|
5/14/2026
|
+0.05 / +0.44%
|
11.35
|
11.35
|
11.25
|
11.35
|
11.31
|
11.35
|
30,700
|
|
|
5/13/2026
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.15
|
11.30
|
11.36
|
11.30
|
211,500
|
|
|
5/12/2026
|
0.00 / 0.00%
|
11.05
|
11.25
|
11.05
|
11.20
|
11.17
|
11.20
|
9,800
|
|
|
5/11/2026
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.00
|
11.20
|
11.07
|
11.20
|
16,000
|
|
|
5/8/2026
|
-0.05 / -0.45%
|
11.05
|
11.25
|
11.05
|
11.15
|
11.12
|
11.15
|
34,700
|
|
|
5/7/2026
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.10
|
11.20
|
11.18
|
11.20
|
23,800
|
|
|
5/6/2026
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.20
|
11.35
|
11.31
|
11.35
|
90,400
|
|
|
5/5/2026
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.25
|
11.30
|
49,600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.10
|
11.20
|
11.16
|
11.20
|
41,900
|
|
|
4/29/2026
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.13
|
11.20
|
80,100
|
|
|
4/28/2026
|
-0.15 / -1.33%
|
11.30
|
11.35
|
10.95
|
11.15
|
11.10
|
11.15
|
213,800
|
|
|
4/24/2026
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.25
|
11.30
|
11.40
|
11.30
|
88,300
|
|
|
4/23/2026
|
+0.15 / +1.33%
|
11.25
|
11.40
|
11.05
|
11.40
|
11.30
|
11.40
|
223,900
|
|
|
4/22/2026
|
-0.05 / -0.44%
|
11.25
|
11.35
|
11.00
|
11.25
|
11.19
|
11.25
|
122,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.27
|
11.30
|
293,900
|
|
|
4/20/2026
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.15
|
11.30
|
11.28
|
11.30
|
24,300
|
|
|
4/17/2026
|
+0.25 / +2.26%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.31
|
11.30
|
107,400
|
|
|
4/16/2026
|
-0.10 / -0.90%
|
11.15
|
11.20
|
11.00
|
11.05
|
11.10
|
11.05
|
43,600
|
|
|
4/15/2026
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.15
|
11.15
|
11.19
|
11.15
|
34,500
|
|
|
4/14/2026
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.10
|
11.20
|
11.18
|
11.20
|
131,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.25
|
11.30
|
11.30
|
11.30
|
35,200
|
|
|
4/10/2026
|
+0.05 / +0.44%
|
11.20
|
11.35
|
11.10
|
11.30
|
11.16
|
11.30
|
414,300
|
|
|