|
Closing price on 10/15/2026
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
113,400 |
| Split-adjusted Price |
10.50 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2026
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.55
|
10.50
|
113,400
|
|
|
10/14/2026
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.75
|
10.90
|
10.83
|
10.90
|
82,600
|
|
|
10/13/2026
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.75
|
10.85
|
10.83
|
10.85
|
137,400
|
|
|
10/12/2026
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.65
|
10.85
|
10.82
|
10.85
|
72,700
|
|
|
10/9/2026
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.60
|
11.00
|
10.97
|
11.00
|
196,100
|
|
|
10/8/2026
|
+0.15 / +1.36%
|
11.20
|
11.35
|
11.00
|
11.20
|
11.22
|
11.20
|
523,600
|
|
|
10/7/2026
|
+0.45 / +4.25%
|
10.70
|
11.20
|
10.65
|
11.05
|
10.91
|
11.05
|
602,700
|
|
|
10/6/2026
|
+0.30 / +2.91%
|
10.45
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
357,400
|
|
|
10/5/2026
|
+0.30 / +3.00%
|
9.93
|
10.50
|
9.93
|
10.30
|
10.26
|
10.30
|
302,400
|
|
|
10/2/2026
|
+0.01 / +0.10%
|
10.05
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
58,600
|
|
|
10/1/2026
|
+0.03 / +0.30%
|
10.00
|
10.00
|
9.94
|
9.99
|
9.98
|
9.99
|
57,900
|
|
|
9/30/2026
|
-0.04 / -0.40%
|
9.90
|
10.00
|
9.90
|
9.96
|
9.94
|
9.96
|
88,800
|
|
|
9/29/2026
|
+0.23 / +2.35%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.87
|
10.00
|
93,000
|
|
|
9/28/2026
|
0.00 / 0.00%
|
9.78
|
9.83
|
9.50
|
9.77
|
9.62
|
9.77
|
35,500
|
|
|
9/25/2026
|
-0.03 / -0.31%
|
9.80
|
9.83
|
9.71
|
9.77
|
9.76
|
9.77
|
8,700
|
|
|
9/24/2026
|
-0.03 / -0.31%
|
9.89
|
9.90
|
9.70
|
9.80
|
9.74
|
9.80
|
22,500
|
|
|
9/23/2026
|
+0.01 / +0.10%
|
9.90
|
9.90
|
9.79
|
9.83
|
9.80
|
9.83
|
14,800
|
|
|
9/22/2026
|
+0.02 / +0.20%
|
9.73
|
9.90
|
9.73
|
9.82
|
9.83
|
9.82
|
59,700
|
|
|
9/21/2026
|
-0.03 / -0.31%
|
9.79
|
9.83
|
9.72
|
9.80
|
9.76
|
9.80
|
13,500
|
|
|
9/18/2026
|
-0.04 / -0.41%
|
9.87
|
9.87
|
9.75
|
9.83
|
9.83
|
9.83
|
45,500
|
|
|
9/17/2026
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.87
|
9.81
|
9.87
|
12,000
|
|
|
9/16/2026
|
+0.01 / +0.10%
|
9.84
|
10.00
|
9.84
|
9.87
|
9.92
|
9.87
|
38,600
|
|
|
9/15/2026
|
+0.18 / +1.86%
|
9.68
|
9.87
|
9.68
|
9.86
|
9.75
|
9.86
|
43,200
|
|
|
9/14/2026
|
-0.19 / -1.93%
|
9.87
|
9.87
|
9.68
|
9.68
|
9.71
|
9.68
|
6,300
|
|
|
9/11/2026
|
0.00 / 0.00%
|
9.87
|
9.95
|
9.87
|
9.87
|
9.90
|
9.87
|
27,700
|
|
|
9/10/2026
|
+0.07 / +0.71%
|
9.80
|
9.90
|
9.80
|
9.87
|
9.88
|
9.87
|
48,800
|
|
|
9/9/2026
|
-0.05 / -0.51%
|
9.85
|
9.88
|
9.80
|
9.80
|
9.83
|
9.80
|
22,700
|
|
|
9/8/2026
|
+0.03 / +0.31%
|
9.84
|
9.85
|
9.66
|
9.85
|
9.84
|
9.85
|
12,900
|
|
|
9/7/2026
|
+0.10 / +1.03%
|
9.71
|
9.87
|
9.71
|
9.82
|
9.81
|
9.82
|
2,500
|
|
|
9/4/2026
|
-0.14 / -1.42%
|
9.80
|
9.89
|
9.60
|
9.72
|
9.73
|
9.72
|
54,300
|
|
|