|
Closing price on 11/10/2021
|
|
| Open |
17.00 |
| High |
17.85 |
| Low |
17.00 |
| Volume |
1,560,100 |
| Split-adjusted Price |
14.91 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2021
|
+1.15 / +6.89%
|
17.00
|
17.85
|
17.00
|
17.85
|
17.74
|
14.91
|
1,560,100
|
|
|
11/9/2021
|
+0.60 / +3.73%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.60
|
13.95
|
1,020,400
|
|
|
11/8/2021
|
-0.05 / -0.31%
|
16.15
|
16.30
|
16.05
|
16.10
|
16.15
|
13.45
|
282,300
|
|
|
11/5/2021
|
+0.20 / +1.25%
|
16.25
|
16.25
|
15.85
|
16.15
|
16.00
|
13.49
|
200,300
|
|
|
11/4/2021
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.60
|
15.95
|
15.90
|
13.33
|
278,900
|
|
|
11/3/2021
|
-0.65 / -3.96%
|
16.30
|
16.40
|
15.60
|
15.75
|
16.02
|
13.16
|
705,300
|
|
|
11/2/2021
|
0.00 / 0.00%
|
16.25
|
16.55
|
16.20
|
16.40
|
16.32
|
13.70
|
409,200
|
|
|
11/1/2021
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.35
|
16.40
|
16.49
|
13.70
|
533,300
|
|
|
10/29/2021
|
+0.15 / +0.91%
|
16.45
|
17.00
|
16.10
|
16.70
|
16.48
|
13.95
|
1,008,600
|
|
|
10/28/2021
|
-0.40 / -2.36%
|
17.05
|
17.05
|
16.50
|
16.55
|
16.66
|
13.83
|
686,100
|
|
|
10/27/2021
|
+0.25 / +1.50%
|
17.00
|
17.30
|
16.60
|
16.95
|
16.84
|
14.16
|
515,000
|
|
|
10/26/2021
|
+0.65 / +4.05%
|
16.25
|
16.80
|
16.05
|
16.70
|
16.51
|
13.95
|
938,400
|
|
|
10/25/2021
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.05
|
16.12
|
13.41
|
312,800
|
|
|
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
|
|
|