|
Closing price on 1/5/2022
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
435,100 |
| Split-adjusted Price |
13.12 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2021
|
-0.60 / -3.75%
|
15.95
|
16.00
|
15.40
|
15.40
|
15.69
|
12.87
|
305,900
|
|
|
12/3/2021
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.10
|
13.37
|
182,000
|
|
|
12/2/2021
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.15
|
16.20
|
16.21
|
13.53
|
174,000
|
|
|
12/1/2021
|
+0.25 / +1.55%
|
16.05
|
16.40
|
16.00
|
16.40
|
16.15
|
13.70
|
179,000
|
|
|
11/30/2021
|
-0.15 / -0.92%
|
16.40
|
16.90
|
16.15
|
16.15
|
16.56
|
13.49
|
293,600
|
|
|
11/29/2021
|
-0.05 / -0.31%
|
15.35
|
16.40
|
15.35
|
16.30
|
15.91
|
13.62
|
250,300
|
|
|
11/26/2021
|
-0.50 / -2.97%
|
16.80
|
16.80
|
16.25
|
16.35
|
16.47
|
13.66
|
419,200
|
|
|
11/25/2021
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.60
|
16.85
|
16.73
|
14.08
|
235,000
|
|
|
11/24/2021
|
+0.30 / +1.81%
|
17.00
|
17.10
|
16.45
|
16.90
|
16.72
|
14.12
|
242,400
|
|
|