Closing price on 7/26/2023
|
|
Open |
12.15 |
High |
12.30 |
Low |
12.10 |
Volume |
147,600 |
Split-adjusted Price |
10.11 |
|
|
GSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2023
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.16
|
10.11
|
147,600
|
|
7/25/2023
|
-0.15 / -1.22%
|
12.40
|
12.40
|
12.15
|
12.15
|
12.20
|
10.15
|
156,700
|
|
7/24/2023
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.15
|
12.30
|
12.27
|
10.28
|
201,300
|
|
7/21/2023
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.10
|
12.30
|
12.36
|
10.28
|
389,600
|
|
7/20/2023
|
+0.15 / +1.23%
|
12.05
|
12.30
|
11.95
|
12.30
|
12.12
|
10.28
|
224,800
|
|
7/19/2023
|
+0.40 / +3.40%
|
11.90
|
12.40
|
11.90
|
12.15
|
12.18
|
10.15
|
574,800
|
|
7/18/2023
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.75
|
9.82
|
104,100
|
|
7/17/2023
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.72
|
9.78
|
104,000
|
|
7/14/2023
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.65
|
11.75
|
11.75
|
9.82
|
273,800
|
|
7/13/2023
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
9.94
|
162,500
|
|
7/12/2023
|
+0.05 / +0.43%
|
11.85
|
11.90
|
11.75
|
11.80
|
11.80
|
9.86
|
97,500
|
|
7/11/2023
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.79
|
9.82
|
93,500
|
|
7/10/2023
|
+0.10 / +0.85%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.76
|
9.86
|
78,000
|
|
7/7/2023
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.55
|
11.70
|
11.66
|
9.78
|
90,300
|
|
7/6/2023
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.72
|
9.73
|
163,500
|
|
7/5/2023
|
-0.25 / -2.08%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.84
|
9.82
|
195,000
|
|
7/4/2023
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.75
|
12.00
|
11.84
|
10.03
|
153,600
|
|
7/3/2023
|
+0.15 / +1.28%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.79
|
9.90
|
148,600
|
|
6/30/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
9.78
|
176,100
|
|
6/29/2023
|
-0.10 / -0.85%
|
11.95
|
11.95
|
11.70
|
11.70
|
11.81
|
9.78
|
239,700
|
|
6/28/2023
|
-0.15 / -1.26%
|
12.00
|
12.10
|
11.75
|
11.80
|
11.89
|
9.86
|
171,900
|
|
6/27/2023
|
+0.45 / +3.91%
|
11.55
|
12.15
|
11.55
|
11.95
|
11.91
|
9.98
|
554,400
|
|
6/26/2023
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.30
|
11.50
|
11.41
|
9.61
|
135,400
|
|
6/23/2023
|
-0.05 / -0.44%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.53
|
9.52
|
401,600
|
|
6/22/2023
|
+0.10 / +0.88%
|
11.50
|
11.65
|
11.45
|
11.45
|
11.53
|
9.57
|
330,200
|
|
6/21/2023
|
-0.10 / -0.87%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.36
|
9.48
|
225,700
|
|
6/20/2023
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.30
|
11.45
|
11.35
|
9.57
|
172,000
|
|
6/19/2023
|
-0.15 / -1.30%
|
11.40
|
11.55
|
11.35
|
11.35
|
11.44
|
9.48
|
158,400
|
|
6/16/2023
|
-0.15 / -1.29%
|
11.90
|
11.90
|
11.45
|
11.50
|
11.72
|
9.61
|
269,200
|
|
6/15/2023
|
+0.50 / +4.48%
|
11.10
|
11.65
|
11.05
|
11.65
|
11.51
|
9.73
|
906,400
|
|
|