|
Closing price on 10/22/2021
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
259,000 |
| Split-adjusted Price |
13.33 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.80
|
15.95
|
16.03
|
13.33
|
259,000
|
|
|
10/21/2021
|
0.00 / 0.00%
|
15.55
|
15.80
|
15.55
|
15.75
|
15.67
|
13.16
|
228,700
|
|
|
10/20/2021
|
+0.10 / +0.64%
|
15.80
|
15.95
|
15.50
|
15.75
|
15.69
|
13.16
|
378,200
|
|
|
10/19/2021
|
-0.55 / -3.40%
|
16.20
|
16.20
|
15.60
|
15.65
|
15.85
|
13.08
|
740,100
|
|
|
10/18/2021
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.15
|
16.20
|
16.42
|
13.53
|
463,700
|
|
|
10/15/2021
|
+0.30 / +1.85%
|
16.20
|
16.55
|
16.15
|
16.50
|
16.38
|
13.79
|
420,300
|
|
|
10/14/2021
|
-0.35 / -2.11%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.31
|
13.53
|
1,214,800
|
|
|
10/13/2021
|
0.00 / 0.00%
|
16.50
|
16.55
|
15.95
|
16.55
|
16.15
|
13.83
|
992,800
|
|
|
10/12/2021
|
-0.35 / -2.07%
|
16.75
|
16.85
|
16.35
|
16.55
|
16.53
|
13.83
|
595,100
|
|
|
10/11/2021
|
-0.55 / -3.15%
|
17.65
|
17.75
|
16.85
|
16.90
|
17.10
|
14.12
|
436,600
|
|
|
10/8/2021
|
+0.80 / +4.80%
|
16.65
|
17.75
|
16.65
|
17.45
|
17.19
|
14.58
|
593,800
|
|
|
10/7/2021
|
-0.55 / -3.20%
|
16.80
|
17.10
|
16.60
|
16.65
|
16.75
|
13.91
|
826,500
|
|
|
10/6/2021
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.70
|
17.20
|
16.91
|
14.37
|
670,800
|
|
|
10/5/2021
|
-0.60 / -3.37%
|
17.80
|
18.00
|
16.90
|
17.20
|
17.23
|
14.37
|
804,100
|
|
|
10/4/2021
|
+0.90 / +5.33%
|
18.05
|
18.05
|
17.80
|
17.80
|
18.04
|
14.87
|
2,256,700
|
|
|
10/1/2021
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.50
|
16.90
|
16.77
|
14.12
|
1,207,800
|
|
|
9/30/2021
|
-0.25 / -1.56%
|
16.05
|
16.25
|
15.75
|
15.80
|
15.95
|
13.20
|
309,800
|
|
|
9/29/2021
|
+0.35 / +2.23%
|
15.65
|
16.35
|
15.65
|
16.05
|
16.13
|
13.41
|
482,500
|
|
|
9/28/2021
|
+0.70 / +4.67%
|
14.80
|
16.05
|
14.80
|
15.70
|
15.65
|
13.12
|
542,000
|
|
|
9/27/2021
|
-0.10 / -0.66%
|
14.80
|
15.70
|
14.70
|
15.00
|
15.17
|
12.53
|
359,600
|
|
|
9/24/2021
|
-0.45 / -2.89%
|
15.50
|
16.00
|
14.70
|
15.10
|
15.39
|
12.62
|
452,300
|
|
|
9/23/2021
|
-1.15 / -6.89%
|
16.40
|
16.70
|
15.55
|
15.55
|
15.96
|
12.99
|
956,500
|
|
|
9/22/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.75
|
13.95
|
446,900
|
|
|
9/21/2021
|
+0.70 / +4.29%
|
16.15
|
17.20
|
15.75
|
17.00
|
16.65
|
14.20
|
516,200
|
|
|
9/20/2021
|
+0.90 / +5.84%
|
16.45
|
16.45
|
16.00
|
16.30
|
16.34
|
13.62
|
1,674,100
|
|
|
9/17/2021
|
+1.00 / +6.94%
|
14.65
|
15.40
|
14.65
|
15.40
|
15.24
|
12.87
|
1,028,700
|
|
|
9/16/2021
|
-0.05 / -0.35%
|
14.45
|
14.70
|
14.30
|
14.40
|
14.46
|
12.03
|
250,800
|
|
|
9/15/2021
|
+0.45 / +3.21%
|
14.00
|
14.60
|
13.80
|
14.45
|
14.36
|
12.07
|
625,500
|
|
|
9/14/2021
|
+0.20 / +1.45%
|
13.70
|
14.50
|
13.60
|
14.00
|
13.98
|
11.70
|
298,000
|
|
|
9/13/2021
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
11.53
|
282,000
|
|
|