|
Closing price on 6/3/2025
|
|
| Open |
12.65 |
| High |
12.75 |
| Low |
12.60 |
| Volume |
55,500 |
| Split-adjusted Price |
12.60 |
There is no data on 6/4/2025. Display data on 6/3/2025 instead.
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.60
|
12.60
|
12.67
|
12.60
|
55,500
|
|
|
6/2/2025
|
+0.10 / +0.80%
|
12.35
|
12.60
|
12.35
|
12.60
|
12.53
|
12.60
|
78,300
|
|
|
5/30/2025
|
-0.05 / -0.40%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.52
|
12.50
|
77,900
|
|
|
5/29/2025
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.45
|
12.55
|
12.50
|
12.55
|
21,100
|
|
|
5/28/2025
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.50
|
12.55
|
12.55
|
12.55
|
43,700
|
|
|
5/27/2025
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.45
|
12.60
|
12.52
|
12.60
|
50,000
|
|
|
5/26/2025
|
+0.30 / +2.46%
|
12.05
|
12.60
|
11.90
|
12.50
|
12.34
|
12.50
|
130,700
|
|
|
5/23/2025
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.15
|
12.20
|
27,700
|
|
|
5/22/2025
|
-0.15 / -1.22%
|
12.15
|
12.20
|
11.55
|
12.10
|
12.06
|
12.10
|
67,000
|
|
|
5/21/2025
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.15
|
12.25
|
12.22
|
12.25
|
43,900
|
|
|
5/20/2025
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.15
|
12.25
|
12.20
|
12.25
|
43,300
|
|
|
5/19/2025
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.15
|
12.20
|
12.21
|
12.20
|
124,900
|
|
|
5/16/2025
|
-0.10 / -0.82%
|
12.25
|
12.25
|
12.15
|
12.15
|
12.20
|
12.15
|
47,700
|
|
|
5/15/2025
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.10
|
12.25
|
12.19
|
12.25
|
31,600
|
|
|
5/14/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.15
|
12.20
|
12.19
|
12.20
|
58,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.10
|
12.20
|
12.22
|
12.20
|
69,900
|
|
|
5/12/2025
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.00
|
12.20
|
12.09
|
12.20
|
79,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.15
|
12.13
|
12.15
|
57,100
|
|
|
5/8/2025
|
+0.10 / +0.83%
|
12.15
|
12.20
|
12.05
|
12.15
|
12.13
|
12.15
|
135,000
|
|
|
5/7/2025
|
+0.15 / +1.26%
|
11.90
|
12.10
|
11.90
|
12.05
|
12.01
|
12.05
|
158,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.90
|
11.90
|
11.90
|
11.90
|
35,900
|
|
|
5/5/2025
|
+0.15 / +1.28%
|
11.95
|
11.95
|
11.75
|
11.90
|
11.86
|
11.90
|
69,500
|
|
|
4/29/2025
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.70
|
11.75
|
11.80
|
11.75
|
52,600
|
|
|
4/28/2025
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.75
|
11.75
|
11.77
|
11.75
|
11,200
|
|
|
4/25/2025
|
+0.10 / +0.85%
|
11.75
|
11.80
|
11.70
|
11.80
|
11.74
|
11.80
|
50,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.70
|
11.68
|
11.70
|
16,500
|
|
|
4/23/2025
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.66
|
11.70
|
54,000
|
|
|
4/22/2025
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.50
|
11.60
|
117,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.76
|
11.80
|
45,800
|
|
|
4/18/2025
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.75
|
11.80
|
11.81
|
11.80
|
48,400
|
|
|