|
Closing price on 7/15/2026
|
|
| Open |
10.75 |
| High |
10.95 |
| Low |
10.75 |
| Volume |
55,600 |
| Split-adjusted Price |
10.95 |
There is no data on 7/16/2026. Display data on 7/15/2026 instead.
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2026
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.75
|
10.95
|
10.86
|
10.95
|
55,600
|
|
|
7/14/2026
|
+0.10 / +0.92%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.92
|
10.95
|
6,000
|
|
|
7/13/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.84
|
10.85
|
32,100
|
|
|
7/10/2026
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.95
|
10.95
|
10.95
|
10.95
|
2,900
|
|
|
7/9/2026
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.30
|
11.00
|
10.80
|
11.00
|
47,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.05
|
11.03
|
11.05
|
11,500
|
|
|
7/7/2026
|
+0.05 / +0.45%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.03
|
11.05
|
2,100
|
|
|
7/6/2026
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
11.00
|
29,000
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.05
|
11.10
|
11.00
|
11.10
|
11.02
|
11.10
|
5,700
|
|
|
7/2/2026
|
-0.05 / -0.45%
|
11.05
|
11.15
|
11.05
|
11.10
|
11.08
|
11.10
|
1,000
|
|
|
7/1/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.07
|
11.15
|
17,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.07
|
11.15
|
21,000
|
|
|
6/29/2026
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.95
|
11.15
|
11.09
|
11.15
|
9,200
|
|
|
6/26/2026
|
+0.05 / +0.45%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
12,700
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
11.05
|
11.01
|
11.05
|
85,400
|
|
|
6/24/2026
|
-0.10 / -0.90%
|
11.15
|
11.15
|
11.00
|
11.05
|
11.07
|
11.05
|
23,500
|
|
|
6/23/2026
|
-0.10 / -0.89%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.18
|
11.15
|
29,100
|
|
|
6/22/2026
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.18
|
11.25
|
14,400
|
|
|
6/19/2026
|
+0.20 / +1.82%
|
11.05
|
11.25
|
11.05
|
11.20
|
11.17
|
11.20
|
11,700
|
|
|
6/18/2026
|
-0.25 / -2.22%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.10
|
11.00
|
23,100
|
|
|
6/17/2026
|
+0.15 / +1.35%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.15
|
11.25
|
25,200
|
|
|
6/16/2026
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.12
|
11.10
|
211,100
|
|
|
6/15/2026
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.20
|
11.30
|
11.31
|
11.30
|
28,900
|
|
|
6/12/2026
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
11.35
|
54,200
|
|
|
6/11/2026
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.35
|
11.35
|
122,300
|
|
|
6/10/2026
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.15
|
11.35
|
11.29
|
11.35
|
80,900
|
|
|
6/9/2026
|
-0.10 / -0.88%
|
11.25
|
11.35
|
11.00
|
11.25
|
11.08
|
11.25
|
19,300
|
|
|
6/8/2026
|
+0.05 / +0.44%
|
11.20
|
11.35
|
11.00
|
11.35
|
11.26
|
11.35
|
74,100
|
|
|
6/5/2026
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.30
|
11.30
|
160,200
|
|
|
6/4/2026
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.20
|
11.20
|
11.24
|
11.20
|
37,200
|
|
|