|
|
Closing price on 7/22/2026
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
44,300 |
| Split-adjusted Price |
9.64 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.51
|
9.64
|
44,300
|
|
|
7/21/2026
|
+0.15 / +1.42%
|
10.45
|
10.90
|
10.45
|
10.70
|
10.60
|
9.73
|
8,400
|
|
|
7/20/2026
|
-0.20 / -1.86%
|
10.60
|
10.70
|
10.45
|
10.55
|
10.53
|
9.59
|
31,800
|
|
|
7/17/2026
|
-0.25 / -2.27%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.77
|
9.77
|
29,800
|
|
|
7/16/2026
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.65
|
11.00
|
10.74
|
10.00
|
46,400
|
|
|
7/15/2026
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.75
|
10.95
|
10.86
|
9.95
|
55,600
|
|
|
7/14/2026
|
+0.10 / +0.92%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.92
|
9.95
|
6,000
|
|
|
7/13/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.84
|
9.86
|
32,100
|
|
|
7/10/2026
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.95
|
10.95
|
10.95
|
9.95
|
2,900
|
|
|
7/9/2026
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.30
|
11.00
|
10.80
|
10.00
|
47,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.05
|
11.03
|
10.05
|
11,500
|
|
|
7/7/2026
|
+0.05 / +0.45%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.03
|
10.05
|
2,100
|
|
|
7/6/2026
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
10.00
|
29,000
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.05
|
11.10
|
11.00
|
11.10
|
11.02
|
10.09
|
5,700
|
|
|
7/2/2026
|
-0.05 / -0.45%
|
11.05
|
11.15
|
11.05
|
11.10
|
11.08
|
10.09
|
1,000
|
|
|
7/1/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.07
|
10.14
|
17,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.07
|
10.14
|
21,000
|
|
|
6/29/2026
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.95
|
11.15
|
11.09
|
10.14
|
9,200
|
|
|
6/26/2026
|
+0.05 / +0.45%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.09
|
12,700
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
11.05
|
11.01
|
10.05
|
85,400
|
|
|
6/24/2026
|
-0.10 / -0.90%
|
11.15
|
11.15
|
11.00
|
11.05
|
11.07
|
10.05
|
23,500
|
|
|
6/23/2026
|
-0.10 / -0.89%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.18
|
10.14
|
29,100
|
|
|
6/22/2026
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.18
|
10.23
|
14,400
|
|
|
6/19/2026
|
+0.20 / +1.82%
|
11.05
|
11.25
|
11.05
|
11.20
|
11.17
|
10.18
|
11,700
|
|
|
6/18/2026
|
-0.25 / -2.22%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.10
|
10.00
|
23,100
|
|
|
6/17/2026
|
+0.15 / +1.35%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.15
|
10.23
|
25,200
|
|
|
6/16/2026
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.12
|
10.09
|
211,100
|
|
|
6/15/2026
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.20
|
11.30
|
11.31
|
10.27
|
28,900
|
|
|
6/12/2026
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
10.32
|
54,200
|
|
|
6/11/2026
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.35
|
10.32
|
122,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|