|
Closing price on 3/10/2022
|
|
| Open |
16.55 |
| High |
16.75 |
| Low |
16.35 |
| Volume |
601,200 |
| Split-adjusted Price |
13.74 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
-0.60 / -3.52%
|
16.55
|
16.75
|
16.35
|
16.45
|
16.47
|
13.74
|
601,200
|
|
|
3/9/2022
|
+0.55 / +3.33%
|
17.00
|
17.45
|
16.05
|
17.05
|
16.89
|
14.24
|
944,300
|
|
|
3/8/2022
|
-0.55 / -3.23%
|
16.90
|
16.95
|
16.00
|
16.50
|
16.52
|
13.79
|
908,900
|
|
|
3/7/2022
|
+1.05 / +6.56%
|
16.50
|
17.10
|
15.50
|
17.05
|
16.74
|
14.24
|
1,552,200
|
|
|
3/4/2022
|
-0.05 / -0.31%
|
16.50
|
16.55
|
15.85
|
16.00
|
16.16
|
13.37
|
666,300
|
|
|
3/3/2022
|
+1.05 / +7.00%
|
15.25
|
16.05
|
15.25
|
16.05
|
15.78
|
13.41
|
1,341,100
|
|
|
3/2/2022
|
+0.25 / +1.69%
|
15.00
|
15.35
|
15.00
|
15.00
|
15.14
|
12.53
|
392,800
|
|
|
3/1/2022
|
-0.10 / -0.67%
|
14.80
|
14.95
|
14.50
|
14.75
|
14.79
|
12.32
|
226,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.50
|
14.85
|
14.82
|
12.41
|
282,300
|
|
|
2/25/2022
|
-0.30 / -1.98%
|
15.00
|
15.05
|
14.80
|
14.85
|
14.88
|
12.41
|
147,700
|
|
|
2/24/2022
|
-0.15 / -0.98%
|
15.50
|
15.50
|
14.50
|
15.15
|
15.13
|
12.66
|
554,800
|
|
|
2/23/2022
|
+1.00 / +6.99%
|
14.45
|
15.30
|
14.30
|
15.30
|
15.03
|
12.78
|
921,400
|
|
|
2/22/2022
|
-0.05 / -0.35%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.35
|
11.95
|
171,400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.25
|
14.35
|
14.35
|
11.99
|
102,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.00
|
14.35
|
14.26
|
11.99
|
101,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.25
|
14.35
|
14.44
|
11.99
|
124,600
|
|
|
2/16/2022
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.20
|
14.35
|
14.31
|
11.99
|
51,500
|
|
|
2/15/2022
|
-0.05 / -0.35%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.49
|
12.03
|
47,400
|
|
|
2/14/2022
|
+0.45 / +3.21%
|
14.00
|
14.65
|
13.90
|
14.45
|
14.36
|
12.07
|
285,800
|
|
|
2/11/2022
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.90
|
14.00
|
13.99
|
11.70
|
77,000
|
|
|
2/10/2022
|
+0.10 / +0.72%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.93
|
11.61
|
45,500
|
|
|
2/9/2022
|
+0.05 / +0.36%
|
13.65
|
13.80
|
13.50
|
13.80
|
13.62
|
11.53
|
177,100
|
|
|
2/8/2022
|
-0.15 / -1.08%
|
13.90
|
14.00
|
13.70
|
13.75
|
13.83
|
11.49
|
40,200
|
|
|
2/7/2022
|
+0.55 / +4.12%
|
13.55
|
14.15
|
13.55
|
13.90
|
13.86
|
11.61
|
58,700
|
|
|
1/28/2022
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.10
|
13.35
|
13.24
|
11.15
|
104,700
|
|
|
1/27/2022
|
-0.25 / -1.85%
|
13.55
|
13.60
|
13.10
|
13.30
|
13.38
|
11.11
|
86,800
|
|
|
1/26/2022
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.40
|
13.55
|
13.49
|
11.32
|
43,900
|
|
|
1/25/2022
|
+0.05 / +0.37%
|
13.35
|
13.50
|
13.10
|
13.40
|
13.28
|
11.20
|
91,400
|
|
|
1/24/2022
|
-0.80 / -5.65%
|
13.90
|
14.15
|
13.35
|
13.35
|
13.56
|
11.15
|
121,100
|
|
|
1/21/2022
|
-0.45 / -3.08%
|
14.50
|
14.50
|
13.95
|
14.15
|
14.14
|
11.82
|
143,400
|
|
|