|
Closing price on 3/14/2024
|
|
| Open |
12.05 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
516,100 |
| Split-adjusted Price |
12.30 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
+0.30 / +2.50%
|
12.05
|
12.50
|
12.00
|
12.30
|
12.33
|
12.30
|
516,100
|
|
|
3/13/2024
|
+0.10 / +0.84%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.93
|
12.00
|
188,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.85
|
11.90
|
11.87
|
11.90
|
90,500
|
|
|
3/11/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.93
|
11.90
|
60,900
|
|
|
3/8/2024
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
166,900
|
|
|
3/7/2024
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.04
|
12.05
|
78,100
|
|
|
3/6/2024
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.95
|
12.00
|
11.99
|
12.00
|
124,300
|
|
|
3/5/2024
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.95
|
12.00
|
11.99
|
12.00
|
143,400
|
|
|
3/4/2024
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.95
|
11.95
|
11.99
|
11.95
|
159,700
|
|
|
3/1/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
103,400
|
|
|
2/29/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.93
|
11.90
|
146,000
|
|
|
2/28/2024
|
+0.05 / +0.42%
|
11.95
|
12.15
|
11.95
|
12.00
|
12.07
|
12.00
|
217,800
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.94
|
11.95
|
148,500
|
|
|
2/26/2024
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.85
|
11.95
|
11.88
|
11.95
|
73,400
|
|
|
2/23/2024
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.85
|
11.90
|
11.95
|
11.90
|
201,200
|
|
|
2/22/2024
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.95
|
12.00
|
11.99
|
12.00
|
111,900
|
|
|
2/21/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.96
|
11.95
|
100,800
|
|
|
2/20/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
12.00
|
107,000
|
|
|
2/19/2024
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.12
|
12.10
|
174,400
|
|
|
2/16/2024
|
0.00 / 0.00%
|
12.10
|
12.25
|
12.10
|
12.15
|
12.17
|
12.15
|
182,300
|
|
|
2/15/2024
|
+0.05 / +0.41%
|
12.10
|
12.30
|
12.10
|
12.15
|
12.19
|
12.15
|
321,000
|
|
|
2/7/2024
|
+0.20 / +1.68%
|
11.95
|
12.10
|
11.90
|
12.10
|
11.96
|
12.10
|
302,800
|
|
|
2/6/2024
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
98,400
|
|
|
2/5/2024
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.75
|
11.85
|
11.82
|
11.85
|
71,500
|
|
|
2/2/2024
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.75
|
11.85
|
11.79
|
11.85
|
106,700
|
|
|
2/1/2024
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.70
|
11.80
|
11.75
|
11.80
|
134,900
|
|
|
1/31/2024
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.70
|
11.75
|
11.78
|
11.75
|
90,600
|
|
|
1/30/2024
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.75
|
11.80
|
11.78
|
11.80
|
61,700
|
|
|
1/29/2024
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.75
|
11.75
|
11.78
|
11.75
|
134,800
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.85
|
11.81
|
11.85
|
84,100
|
|
|