|
Closing price on 8/22/2022
|
|
| Open |
10.85 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
63,300 |
| Split-adjusted Price |
9.15 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.70
|
10.95
|
10.84
|
9.15
|
63,300
|
|
|
8/19/2022
|
-0.15 / -1.36%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.93
|
9.06
|
53,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.94
|
9.19
|
47,600
|
|
|
8/17/2022
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.06
|
9.19
|
52,700
|
|
|
8/16/2022
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.00
|
11.15
|
11.13
|
9.32
|
46,900
|
|
|
8/15/2022
|
+0.15 / +1.37%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.04
|
9.27
|
29,600
|
|
|
8/12/2022
|
-0.15 / -1.35%
|
11.00
|
11.15
|
10.95
|
10.95
|
11.01
|
9.15
|
32,500
|
|
|
8/11/2022
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.95
|
11.10
|
11.04
|
9.27
|
64,100
|
|
|
8/10/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.85
|
11.00
|
10.98
|
9.19
|
51,400
|
|
|
8/9/2022
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
11.00
|
11.02
|
9.19
|
45,500
|
|
|
8/8/2022
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.94
|
9.19
|
46,800
|
|
|
8/5/2022
|
-0.10 / -0.91%
|
11.05
|
11.05
|
10.65
|
10.90
|
10.88
|
9.11
|
126,500
|
|
|
8/4/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
11.00
|
10.96
|
9.19
|
67,400
|
|
|
8/3/2022
|
+0.20 / +1.85%
|
10.65
|
11.05
|
10.65
|
11.00
|
10.90
|
9.19
|
177,500
|
|
|
8/2/2022
|
+0.25 / +2.37%
|
10.55
|
10.90
|
10.55
|
10.80
|
10.77
|
9.02
|
104,700
|
|
|
8/1/2022
|
+0.15 / +1.44%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.51
|
8.81
|
137,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.40
|
10.36
|
8.69
|
58,600
|
|
|
7/28/2022
|
+0.10 / +0.97%
|
10.40
|
10.45
|
10.25
|
10.40
|
10.34
|
8.69
|
58,800
|
|
|
7/27/2022
|
-0.05 / -0.48%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.25
|
8.61
|
16,500
|
|
|
7/26/2022
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.20
|
10.35
|
10.27
|
8.65
|
48,500
|
|
|
7/25/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.23
|
8.61
|
59,800
|
|
|
7/22/2022
|
-0.05 / -0.48%
|
10.45
|
10.55
|
10.40
|
10.40
|
10.45
|
8.69
|
54,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.45
|
10.49
|
8.73
|
13,200
|
|
|
7/20/2022
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.40
|
10.45
|
10.44
|
8.73
|
65,500
|
|
|
7/19/2022
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.38
|
8.69
|
78,100
|
|
|
7/18/2022
|
+0.05 / +0.49%
|
10.25
|
10.55
|
10.15
|
10.30
|
10.27
|
8.61
|
82,800
|
|
|
7/15/2022
|
+0.05 / +0.49%
|
10.20
|
10.60
|
10.20
|
10.25
|
10.37
|
8.56
|
43,400
|
|
|
7/14/2022
|
-0.20 / -1.92%
|
10.20
|
10.35
|
10.10
|
10.20
|
10.20
|
8.52
|
52,500
|
|
|
7/13/2022
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.34
|
8.69
|
48,100
|
|
|
7/12/2022
|
+0.15 / +1.47%
|
10.25
|
10.45
|
10.20
|
10.35
|
10.34
|
8.65
|
59,500
|
|
|