|
Closing price on 1/18/2022
|
|
| Open |
14.10 |
| High |
14.15 |
| Low |
13.50 |
| Volume |
224,000 |
| Split-adjusted Price |
11.28 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-0.65 / -4.59%
|
14.10
|
14.15
|
13.50
|
13.50
|
13.70
|
11.28
|
224,000
|
|
|
1/17/2022
|
-0.75 / -5.03%
|
14.90
|
15.00
|
14.15
|
14.15
|
14.54
|
11.82
|
258,800
|
|
|
1/14/2022
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.55
|
14.90
|
14.87
|
12.45
|
128,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
15.15
|
15.40
|
14.70
|
15.00
|
15.00
|
12.53
|
260,000
|
|
|
1/12/2022
|
-0.10 / -0.66%
|
15.15
|
15.30
|
14.80
|
15.00
|
15.01
|
12.53
|
287,600
|
|
|
1/11/2022
|
-0.20 / -1.31%
|
15.30
|
15.35
|
15.10
|
15.10
|
15.17
|
12.62
|
352,100
|
|
|
1/10/2022
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.42
|
12.78
|
358,700
|
|
|
1/7/2022
|
+0.10 / +0.65%
|
15.50
|
15.65
|
15.35
|
15.50
|
15.44
|
12.95
|
339,400
|
|
|
1/6/2022
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.50
|
12.87
|
480,400
|
|
|
1/5/2022
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.69
|
13.12
|
435,100
|
|
|
1/4/2022
|
-0.10 / -0.63%
|
15.60
|
15.65
|
15.00
|
15.65
|
15.28
|
13.08
|
864,200
|
|
|
12/31/2021
|
-0.15 / -0.94%
|
15.85
|
15.95
|
15.75
|
15.75
|
15.82
|
13.16
|
89,300
|
|
|
12/30/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.80
|
13.28
|
77,400
|
|
|
12/29/2021
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.65
|
15.80
|
15.72
|
13.20
|
110,300
|
|
|
12/28/2021
|
-0.20 / -1.25%
|
15.95
|
16.00
|
15.70
|
15.75
|
15.80
|
13.16
|
215,000
|
|
|
12/27/2021
|
+0.05 / +0.31%
|
15.90
|
16.20
|
15.80
|
15.95
|
15.96
|
13.33
|
89,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
15.90
|
16.35
|
15.90
|
15.90
|
16.13
|
13.28
|
210,300
|
|
|
12/23/2021
|
+0.25 / +1.60%
|
15.70
|
15.90
|
15.40
|
15.90
|
15.66
|
13.28
|
337,200
|
|
|
12/22/2021
|
-0.25 / -1.57%
|
16.00
|
16.05
|
15.60
|
15.65
|
15.78
|
13.08
|
251,900
|
|
|
12/21/2021
|
-0.05 / -0.31%
|
15.85
|
16.00
|
15.75
|
15.90
|
15.88
|
13.28
|
137,000
|
|
|
12/20/2021
|
-0.30 / -1.85%
|
16.00
|
16.05
|
15.75
|
15.95
|
15.88
|
13.33
|
215,900
|
|
|
12/17/2021
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.15
|
16.25
|
16.26
|
13.58
|
88,500
|
|
|
12/16/2021
|
-0.30 / -1.80%
|
16.85
|
16.85
|
16.00
|
16.40
|
16.35
|
13.70
|
157,100
|
|
|
12/15/2021
|
+0.40 / +2.45%
|
16.30
|
16.90
|
16.20
|
16.70
|
16.62
|
13.95
|
369,400
|
|
|
12/14/2021
|
0.00 / 0.00%
|
16.30
|
16.35
|
15.80
|
16.30
|
16.23
|
13.62
|
122,100
|
|
|
12/13/2021
|
+0.50 / +3.16%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.05
|
13.62
|
204,900
|
|
|
12/10/2021
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.65
|
15.80
|
15.76
|
13.20
|
142,900
|
|
|
12/9/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.85
|
15.80
|
13.24
|
119,500
|
|
|
12/8/2021
|
-0.05 / -0.31%
|
15.90
|
16.00
|
15.70
|
15.85
|
15.81
|
13.24
|
104,400
|
|
|
12/7/2021
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.74
|
13.28
|
167,700
|
|
|