|
Closing price on 4/4/2024
|
|
| Open |
12.05 |
| High |
12.15 |
| Low |
11.95 |
| Volume |
253,300 |
| Split-adjusted Price |
12.00 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.15 / -1.23%
|
12.05
|
12.15
|
11.95
|
12.00
|
11.97
|
12.00
|
253,300
|
|
|
4/3/2024
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.10
|
12.15
|
12.19
|
12.15
|
261,700
|
|
|
4/2/2024
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.90
|
12.10
|
11.95
|
12.10
|
135,200
|
|
|
4/1/2024
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.95
|
12.00
|
11.99
|
12.00
|
63,200
|
|
|
3/29/2024
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.95
|
12.05
|
11.97
|
12.05
|
116,300
|
|
|
3/28/2024
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.95
|
12.05
|
12.01
|
12.05
|
50,900
|
|
|
3/27/2024
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.95
|
12.00
|
12.03
|
12.00
|
101,600
|
|
|
3/26/2024
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.90
|
12.05
|
11.95
|
12.05
|
81,000
|
|
|
3/25/2024
|
-0.05 / -0.41%
|
12.05
|
12.15
|
11.95
|
12.00
|
12.01
|
12.00
|
98,100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.04
|
12.05
|
171,600
|
|
|
3/21/2024
|
+0.05 / +0.42%
|
12.10
|
12.10
|
12.00
|
12.05
|
12.02
|
12.05
|
181,000
|
|
|
3/20/2024
|
+0.05 / +0.42%
|
12.05
|
12.10
|
11.90
|
12.00
|
11.97
|
12.00
|
102,100
|
|
|
3/19/2024
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.85
|
11.95
|
11.90
|
11.95
|
294,500
|
|
|
3/18/2024
|
-0.25 / -2.05%
|
12.20
|
12.25
|
11.85
|
11.95
|
12.01
|
11.95
|
344,900
|
|
|
3/15/2024
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.15
|
12.20
|
12.25
|
12.20
|
143,700
|
|
|
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
|
|
|