|
Closing price on 6/17/2022
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.40 |
| Volume |
144,900 |
| Split-adjusted Price |
8.77 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.35 / -3.23%
|
10.70
|
10.75
|
10.40
|
10.50
|
10.52
|
8.77
|
144,900
|
|
|
6/16/2022
|
+0.10 / +0.93%
|
11.00
|
11.15
|
10.70
|
10.85
|
10.86
|
9.06
|
88,700
|
|
|
6/15/2022
|
+0.05 / +0.47%
|
10.70
|
11.00
|
10.55
|
10.75
|
10.64
|
8.98
|
167,700
|
|
|
6/14/2022
|
+0.15 / +1.42%
|
10.55
|
10.95
|
10.50
|
10.70
|
10.84
|
8.94
|
77,700
|
|
|
6/13/2022
|
-0.75 / -6.64%
|
11.15
|
11.30
|
10.55
|
10.55
|
10.81
|
8.81
|
317,000
|
|
|
6/10/2022
|
-0.70 / -5.83%
|
12.15
|
12.15
|
11.30
|
11.30
|
11.64
|
9.44
|
193,300
|
|
|
6/9/2022
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.85
|
12.00
|
11.95
|
10.03
|
64,400
|
|
|
6/8/2022
|
+0.40 / +3.42%
|
11.75
|
12.10
|
11.70
|
12.10
|
11.96
|
10.11
|
214,500
|
|
|
6/7/2022
|
+0.10 / +0.86%
|
11.60
|
11.75
|
11.45
|
11.70
|
11.58
|
9.78
|
106,400
|
|
|
6/6/2022
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.55
|
11.60
|
11.75
|
9.69
|
166,100
|
|
|
6/3/2022
|
0.00 / 0.00%
|
11.55
|
11.80
|
11.50
|
11.70
|
11.65
|
9.78
|
89,900
|
|
|
6/2/2022
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.60
|
11.70
|
11.72
|
9.78
|
94,200
|
|
|
6/1/2022
|
+0.10 / +0.85%
|
11.50
|
11.85
|
11.50
|
11.80
|
11.68
|
9.86
|
123,100
|
|
|
5/31/2022
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.55
|
11.70
|
11.65
|
9.78
|
227,600
|
|
|
5/30/2022
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.35
|
11.60
|
11.57
|
9.69
|
126,300
|
|
|
5/27/2022
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.50
|
9.65
|
86,700
|
|
|
5/26/2022
|
+0.25 / +2.23%
|
11.20
|
11.55
|
11.20
|
11.45
|
11.43
|
9.57
|
63,900
|
|
|
5/25/2022
|
+0.40 / +3.70%
|
10.95
|
11.30
|
10.85
|
11.20
|
11.07
|
9.36
|
163,000
|
|
|
5/24/2022
|
-0.15 / -1.37%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.82
|
9.02
|
150,000
|
|
|
5/23/2022
|
+0.05 / +0.46%
|
10.90
|
11.30
|
10.80
|
10.95
|
10.94
|
9.15
|
83,200
|
|
|
5/20/2022
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.07
|
9.11
|
115,100
|
|
|
5/19/2022
|
-0.10 / -0.90%
|
10.90
|
11.40
|
10.80
|
11.00
|
10.99
|
9.19
|
152,000
|
|
|
5/18/2022
|
+0.05 / +0.45%
|
11.45
|
11.45
|
11.05
|
11.10
|
11.22
|
9.27
|
124,200
|
|
|
5/17/2022
|
+0.55 / +5.24%
|
10.60
|
11.05
|
10.50
|
11.05
|
10.80
|
9.23
|
176,100
|
|
|
5/16/2022
|
+0.40 / +3.96%
|
10.35
|
10.80
|
10.20
|
10.50
|
10.53
|
8.77
|
198,600
|
|
|
5/13/2022
|
-0.75 / -6.91%
|
10.85
|
10.95
|
10.10
|
10.10
|
10.21
|
8.44
|
394,900
|
|
|
5/12/2022
|
-0.80 / -6.87%
|
11.65
|
12.00
|
10.85
|
10.85
|
11.04
|
9.06
|
327,000
|
|
|
5/11/2022
|
-0.30 / -2.51%
|
12.00
|
12.20
|
11.65
|
11.65
|
11.96
|
9.73
|
71,100
|
|
|
5/10/2022
|
-0.15 / -1.24%
|
11.55
|
12.00
|
11.30
|
11.95
|
11.49
|
9.98
|
179,700
|
|
|
5/9/2022
|
-0.90 / -6.92%
|
12.70
|
12.90
|
12.10
|
12.10
|
12.36
|
10.11
|
254,600
|
|
|