|
Closing price on 1/23/2026
|
|
| Open |
11.15 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
42,400 |
| Split-adjusted Price |
11.20 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.15 / -1.32%
|
11.15
|
11.40
|
11.10
|
11.20
|
11.19
|
11.20
|
42,400
|
|
|
1/22/2026
|
+0.20 / +1.79%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.37
|
11.35
|
70,100
|
|
|
1/21/2026
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.10
|
11.15
|
11.18
|
11.15
|
50,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.00
|
11.20
|
11.20
|
11.20
|
179,000
|
|
|
1/19/2026
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.10
|
11.20
|
11.16
|
11.20
|
25,100
|
|
|
1/16/2026
|
-0.25 / -2.19%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.18
|
11.15
|
41,400
|
|
|
1/15/2026
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.05
|
11.40
|
11.16
|
11.40
|
192,700
|
|
|
1/14/2026
|
+0.20 / +1.83%
|
11.15
|
11.30
|
11.05
|
11.10
|
11.16
|
11.10
|
220,000
|
|
|
1/13/2026
|
+0.15 / +1.40%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.86
|
10.90
|
43,700
|
|
|
1/12/2026
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.75
|
10.79
|
10.75
|
57,600
|
|
|
1/9/2026
|
+0.10 / +0.94%
|
10.75
|
11.15
|
10.75
|
10.75
|
10.87
|
10.75
|
118,000
|
|
|
1/8/2026
|
+0.05 / +0.47%
|
10.55
|
10.80
|
10.55
|
10.65
|
10.72
|
10.65
|
69,200
|
|
|
1/7/2026
|
+0.05 / +0.47%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.53
|
10.60
|
90,900
|
|
|
1/6/2026
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.48
|
10.55
|
90,500
|
|
|
1/5/2026
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.52
|
10.50
|
34,100
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.40
|
10.40
|
33,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.36
|
10.40
|
109,700
|
|
|
12/29/2025
|
-0.10 / -0.95%
|
10.35
|
10.55
|
10.35
|
10.40
|
10.44
|
10.40
|
136,200
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.39
|
10.50
|
28,100
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.50
|
10.50
|
15,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
10.50
|
18,100
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.48
|
10.50
|
22,300
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.50
|
10.50
|
53,500
|
|
|
12/19/2025
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.52
|
10.50
|
37,300
|
|
|
12/18/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.50
|
10.55
|
10.51
|
10.55
|
108,400
|
|
|
12/17/2025
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.49
|
10.55
|
83,500
|
|
|
12/16/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.45
|
10.39
|
10.45
|
62,900
|
|
|
12/15/2025
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.30
|
10.45
|
10.37
|
10.45
|
65,400
|
|
|
12/12/2025
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.38
|
10.35
|
58,500
|
|
|
12/11/2025
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.40
|
10.40
|
97,700
|
|
|