|
Closing price on 1/18/2023
|
|
| Open |
9.82 |
| High |
9.84 |
| Low |
9.70 |
| Volume |
47,500 |
| Split-adjusted Price |
8.20 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
+0.08 / +0.82%
|
9.82
|
9.84
|
9.70
|
9.82
|
9.80
|
8.20
|
47,500
|
|
|
1/17/2023
|
+0.26 / +2.74%
|
9.58
|
9.79
|
9.33
|
9.74
|
9.58
|
8.14
|
90,000
|
|
|
1/16/2023
|
-0.02 / -0.21%
|
9.65
|
9.65
|
9.27
|
9.48
|
9.39
|
7.92
|
24,100
|
|
|
1/13/2023
|
-0.09 / -0.94%
|
9.52
|
9.70
|
9.50
|
9.50
|
9.59
|
7.94
|
39,600
|
|
|
1/12/2023
|
-0.01 / -0.10%
|
9.66
|
9.66
|
9.46
|
9.59
|
9.57
|
8.01
|
32,700
|
|
|
1/11/2023
|
-0.04 / -0.41%
|
9.82
|
9.82
|
9.50
|
9.60
|
9.52
|
8.02
|
31,500
|
|
|
1/10/2023
|
+0.13 / +1.37%
|
9.51
|
9.64
|
9.41
|
9.64
|
9.51
|
8.05
|
14,800
|
|
|
1/9/2023
|
-0.17 / -1.76%
|
9.80
|
9.90
|
9.50
|
9.51
|
9.58
|
7.95
|
73,500
|
|
|
1/6/2023
|
-0.12 / -1.22%
|
9.68
|
9.90
|
9.68
|
9.68
|
9.80
|
8.09
|
180,500
|
|
|
1/5/2023
|
+0.04 / +0.41%
|
9.76
|
9.83
|
9.65
|
9.80
|
9.72
|
8.19
|
167,700
|
|
|
1/4/2023
|
+0.24 / +2.52%
|
9.68
|
9.96
|
9.63
|
9.76
|
9.79
|
8.15
|
273,300
|
|
|
1/3/2023
|
+0.33 / +3.59%
|
9.30
|
9.55
|
9.25
|
9.52
|
9.41
|
7.95
|
151,400
|
|
|
12/30/2022
|
-0.04 / -0.43%
|
9.19
|
9.26
|
9.12
|
9.19
|
9.22
|
7.68
|
24,300
|
|
|
12/29/2022
|
-0.01 / -0.11%
|
9.49
|
9.49
|
9.11
|
9.23
|
9.29
|
7.71
|
33,700
|
|
|
12/28/2022
|
+0.54 / +6.21%
|
8.70
|
9.29
|
8.70
|
9.24
|
9.16
|
7.72
|
149,200
|
|
|
12/27/2022
|
0.00 / 0.00%
|
8.65
|
8.70
|
8.65
|
8.70
|
8.69
|
7.27
|
32,000
|
|
|
12/26/2022
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.83
|
7.27
|
54,400
|
|
|
12/23/2022
|
-0.04 / -0.44%
|
9.08
|
9.08
|
8.90
|
9.00
|
8.96
|
7.52
|
20,200
|
|
|
12/22/2022
|
+0.04 / +0.44%
|
8.80
|
9.04
|
8.80
|
9.04
|
8.98
|
7.55
|
13,400
|
|
|
12/21/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.74
|
9.00
|
8.89
|
7.52
|
23,700
|
|
|
12/20/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.74
|
9.00
|
8.77
|
7.52
|
45,400
|
|
|
12/19/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
7.52
|
55,300
|
|
|
12/16/2022
|
-0.10 / -1.06%
|
9.48
|
9.65
|
9.17
|
9.30
|
9.41
|
7.77
|
22,000
|
|
|
12/15/2022
|
+0.11 / +1.18%
|
9.29
|
9.59
|
9.28
|
9.40
|
9.40
|
7.85
|
62,200
|
|
|
12/14/2022
|
+0.30 / +3.34%
|
9.00
|
9.29
|
9.00
|
9.29
|
9.16
|
7.76
|
143,800
|
|
|
12/13/2022
|
0.00 / 0.00%
|
8.99
|
9.00
|
8.85
|
8.99
|
8.96
|
7.51
|
10,600
|
|
|
12/12/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.99
|
8.87
|
7.51
|
35,900
|
|
|
12/9/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.82
|
8.99
|
8.94
|
7.51
|
12,600
|
|
|
12/8/2022
|
+0.19 / +2.16%
|
9.15
|
9.15
|
8.80
|
8.99
|
8.98
|
7.51
|
20,600
|
|
|
12/7/2022
|
-0.18 / -2.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.88
|
7.35
|
19,200
|
|
|