|
|
Closing price on 10/5/2023
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.30 |
| Volume |
1,039,600 |
| Split-adjusted Price |
12.59 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.30
|
13.85
|
13.67
|
12.59
|
1,039,600
|
|
|
10/4/2023
|
-0.05 / -0.36%
|
13.50
|
14.00
|
13.50
|
13.95
|
13.85
|
12.68
|
328,000
|
|
|
10/3/2023
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.55
|
14.00
|
13.91
|
12.73
|
730,400
|
|
|
10/2/2023
|
+0.20 / +1.42%
|
14.15
|
14.30
|
13.50
|
14.30
|
13.98
|
13.00
|
771,600
|
|
|
9/29/2023
|
+0.20 / +1.44%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.95
|
12.82
|
543,200
|
|
|
9/28/2023
|
+0.90 / +6.92%
|
13.70
|
13.90
|
13.20
|
13.90
|
13.79
|
12.64
|
2,084,600
|
|
|
9/27/2023
|
+0.75 / +6.12%
|
12.30
|
13.00
|
11.95
|
13.00
|
12.45
|
11.82
|
566,800
|
|
|
9/26/2023
|
+0.25 / +2.08%
|
12.00
|
12.25
|
11.70
|
12.25
|
12.11
|
11.14
|
432,100
|
|
|
9/25/2023
|
+0.20 / +1.69%
|
11.85
|
12.20
|
11.70
|
12.00
|
11.99
|
10.91
|
512,400
|
|
|
9/22/2023
|
-0.45 / -3.67%
|
12.15
|
12.40
|
11.75
|
11.80
|
11.96
|
10.73
|
458,100
|
|
|
9/21/2023
|
+0.20 / +1.66%
|
12.10
|
12.40
|
12.10
|
12.25
|
12.30
|
11.14
|
534,500
|
|
|
9/20/2023
|
+0.45 / +3.88%
|
11.70
|
12.05
|
11.60
|
12.05
|
11.86
|
10.95
|
563,400
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.45
|
11.60
|
11.53
|
10.55
|
108,500
|
|
|
9/18/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.50
|
11.60
|
11.65
|
10.55
|
256,300
|
|
|
9/15/2023
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.60
|
11.60
|
11.70
|
10.55
|
180,800
|
|
|
9/14/2023
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.45
|
11.55
|
11.54
|
10.50
|
243,900
|
|
|
9/13/2023
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.55
|
11.60
|
11.69
|
10.55
|
454,400
|
|
|
9/12/2023
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.75
|
10.64
|
213,300
|
|
|
9/11/2023
|
+0.20 / +1.73%
|
11.60
|
12.05
|
11.55
|
11.75
|
11.81
|
10.68
|
645,000
|
|
|
9/8/2023
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.40
|
11.55
|
11.49
|
10.50
|
441,700
|
|
|
9/7/2023
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.35
|
11.45
|
11.48
|
10.41
|
166,200
|
|
|
9/6/2023
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.45
|
10.45
|
166,300
|
|
|
9/5/2023
|
+0.10 / +0.88%
|
11.45
|
11.65
|
11.40
|
11.45
|
11.48
|
10.41
|
202,500
|
|
|
8/31/2023
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.35
|
10.32
|
106,500
|
|
|
8/30/2023
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.33
|
10.27
|
108,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.35
|
12.35
|
12.37
|
10.32
|
172,100
|
|
|
8/28/2023
|
+0.25 / +2.07%
|
12.20
|
12.40
|
12.15
|
12.35
|
12.27
|
10.32
|
302,200
|
|
|
8/25/2023
|
-0.10 / -0.82%
|
12.15
|
12.15
|
11.95
|
12.10
|
12.08
|
10.11
|
208,500
|
|
|
8/24/2023
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.14
|
10.19
|
98,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.15
|
12.04
|
10.15
|
76,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|