|
Closing price on 8/1/2025
|
|
| Open |
13.30 |
| High |
13.55 |
| Low |
13.20 |
| Volume |
360,800 |
| Split-adjusted Price |
11.82 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2025
|
+0.30 / +2.27%
|
13.30
|
13.55
|
13.20
|
13.50
|
13.33
|
11.82
|
360,800
|
|
|
7/31/2025
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.10
|
13.20
|
13.16
|
11.56
|
269,600
|
|
|
7/30/2025
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.90
|
13.10
|
13.00
|
11.47
|
282,200
|
|
|
7/29/2025
|
-0.15 / -1.13%
|
13.35
|
13.40
|
13.10
|
13.10
|
13.20
|
11.47
|
172,900
|
|
|
7/28/2025
|
+0.10 / +0.76%
|
13.15
|
13.30
|
13.10
|
13.25
|
13.22
|
11.60
|
158,400
|
|
|
7/25/2025
|
+0.05 / +0.38%
|
13.15
|
13.20
|
13.05
|
13.15
|
13.12
|
11.52
|
173,200
|
|
|
7/24/2025
|
+0.05 / +0.38%
|
13.05
|
13.10
|
12.90
|
13.10
|
13.06
|
11.47
|
147,200
|
|
|
7/23/2025
|
+0.15 / +1.16%
|
12.90
|
13.05
|
12.85
|
13.05
|
12.95
|
11.43
|
122,600
|
|
|
7/22/2025
|
-0.15 / -1.15%
|
13.05
|
13.05
|
12.85
|
12.90
|
12.97
|
11.30
|
248,200
|
|
|
7/21/2025
|
0.00 / 0.00%
|
13.10
|
13.15
|
13.00
|
13.05
|
13.03
|
11.43
|
151,500
|
|
|
7/18/2025
|
0.00 / 0.00%
|
13.10
|
13.15
|
13.00
|
13.05
|
13.06
|
11.43
|
60,000
|
|
|
7/17/2025
|
+0.20 / +1.56%
|
12.90
|
13.10
|
12.85
|
13.05
|
12.98
|
11.43
|
209,600
|
|
|
7/16/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.85
|
12.85
|
12.85
|
11.25
|
12,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.85
|
12.85
|
12.85
|
11.25
|
97,800
|
|
|
7/14/2025
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.75
|
12.85
|
12.82
|
11.25
|
76,100
|
|
|
7/11/2025
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.75
|
12.85
|
12.85
|
11.25
|
85,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.95
|
12.95
|
12.95
|
11.34
|
42,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.91
|
11.34
|
84,600
|
|
|
7/8/2025
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.85
|
12.95
|
12.88
|
11.34
|
59,700
|
|
|
7/7/2025
|
+0.10 / +0.78%
|
12.95
|
12.95
|
12.85
|
12.90
|
12.91
|
11.30
|
83,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.75
|
12.80
|
12.84
|
11.21
|
122,000
|
|
|
7/3/2025
|
+0.05 / +0.39%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.73
|
11.21
|
192,000
|
|
|
7/2/2025
|
+0.10 / +0.79%
|
12.65
|
12.75
|
12.60
|
12.75
|
12.66
|
11.17
|
99,100
|
|
|
7/1/2025
|
-0.10 / -0.78%
|
12.75
|
12.80
|
12.60
|
12.65
|
12.69
|
11.08
|
55,600
|
|
|
6/30/2025
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.60
|
12.75
|
12.66
|
11.17
|
123,900
|
|
|
6/27/2025
|
+0.05 / +0.39%
|
12.80
|
12.85
|
12.60
|
12.75
|
12.69
|
11.17
|
45,200
|
|
|
6/26/2025
|
+0.05 / +0.40%
|
12.75
|
12.75
|
12.60
|
12.70
|
12.65
|
11.12
|
49,300
|
|
|
6/25/2025
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.60
|
12.65
|
12.66
|
11.08
|
58,500
|
|
|
6/24/2025
|
-0.15 / -1.17%
|
12.70
|
12.85
|
12.70
|
12.70
|
12.75
|
11.12
|
82,000
|
|
|
6/23/2025
|
+0.05 / +0.39%
|
13.25
|
13.30
|
12.85
|
12.85
|
13.10
|
11.25
|
164,800
|
|
|