|
Closing price on 12/19/2022
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
55,300 |
| Split-adjusted Price |
7.52 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
7.52
|
55,300
|
|
|
12/16/2022
|
-0.10 / -1.06%
|
9.48
|
9.65
|
9.17
|
9.30
|
9.41
|
7.77
|
22,000
|
|
|
12/15/2022
|
+0.11 / +1.18%
|
9.29
|
9.59
|
9.28
|
9.40
|
9.40
|
7.85
|
62,200
|
|
|
12/14/2022
|
+0.30 / +3.34%
|
9.00
|
9.29
|
9.00
|
9.29
|
9.16
|
7.76
|
143,800
|
|
|
12/13/2022
|
0.00 / 0.00%
|
8.99
|
9.00
|
8.85
|
8.99
|
8.96
|
7.51
|
10,600
|
|
|
12/12/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.99
|
8.87
|
7.51
|
35,900
|
|
|
12/9/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.82
|
8.99
|
8.94
|
7.51
|
12,600
|
|
|
12/8/2022
|
+0.19 / +2.16%
|
9.15
|
9.15
|
8.80
|
8.99
|
8.98
|
7.51
|
20,600
|
|
|
12/7/2022
|
-0.18 / -2.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.88
|
7.35
|
19,200
|
|
|
12/6/2022
|
-0.12 / -1.32%
|
9.00
|
9.20
|
8.98
|
8.98
|
9.07
|
7.50
|
78,500
|
|
|
12/5/2022
|
-0.10 / -1.09%
|
9.21
|
9.30
|
9.10
|
9.10
|
9.20
|
7.60
|
122,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.12
|
7.69
|
87,200
|
|
|
12/1/2022
|
+0.02 / +0.22%
|
9.20
|
9.35
|
9.00
|
9.20
|
9.16
|
7.69
|
73,900
|
|
|
11/30/2022
|
-0.02 / -0.22%
|
9.00
|
9.21
|
9.00
|
9.18
|
9.08
|
7.67
|
35,100
|
|
|
11/29/2022
|
+0.47 / +5.38%
|
9.00
|
9.25
|
8.70
|
9.20
|
9.01
|
7.69
|
58,500
|
|
|
11/28/2022
|
+0.57 / +6.99%
|
8.20
|
8.73
|
8.20
|
8.73
|
8.54
|
7.29
|
52,200
|
|
|
11/25/2022
|
-0.03 / -0.37%
|
8.18
|
8.20
|
8.16
|
8.16
|
8.19
|
6.82
|
29,000
|
|
|
11/24/2022
|
-0.17 / -2.03%
|
8.05
|
8.29
|
8.05
|
8.19
|
8.17
|
6.84
|
25,100
|
|
|
11/23/2022
|
+0.06 / +0.72%
|
8.30
|
8.40
|
8.01
|
8.36
|
8.37
|
6.98
|
9,600
|
|
|
11/22/2022
|
+0.45 / +5.73%
|
8.10
|
8.39
|
8.01
|
8.30
|
8.34
|
6.93
|
58,000
|
|
|
11/21/2022
|
+0.01 / +0.13%
|
8.10
|
8.10
|
7.84
|
7.85
|
7.99
|
6.56
|
17,900
|
|
|
11/18/2022
|
0.00 / 0.00%
|
7.50
|
7.84
|
7.41
|
7.84
|
7.54
|
6.55
|
52,100
|
|
|
11/17/2022
|
+0.24 / +3.16%
|
7.99
|
7.99
|
7.70
|
7.84
|
7.81
|
6.55
|
17,900
|
|
|
11/16/2022
|
+0.39 / +5.41%
|
7.00
|
7.60
|
6.71
|
7.60
|
6.89
|
6.35
|
205,300
|
|
|
11/15/2022
|
-0.54 / -6.97%
|
7.22
|
7.34
|
7.21
|
7.21
|
7.23
|
6.02
|
106,600
|
|
|
11/14/2022
|
-0.58 / -6.96%
|
8.02
|
8.10
|
7.75
|
7.75
|
7.83
|
6.47
|
136,300
|
|
|
11/11/2022
|
-0.29 / -3.36%
|
8.65
|
8.75
|
8.33
|
8.33
|
8.57
|
6.96
|
64,900
|
|
|
11/10/2022
|
-0.53 / -5.79%
|
9.03
|
9.05
|
8.54
|
8.62
|
8.79
|
7.20
|
103,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.15
|
9.40
|
9.10
|
9.15
|
9.15
|
7.64
|
7,800
|
|
|
11/8/2022
|
0.00 / 0.00%
|
9.16
|
9.16
|
9.00
|
9.15
|
9.09
|
7.64
|
40,100
|
|
|