|
Closing price on 8/3/2022
|
|
| Open |
10.65 |
| High |
11.05 |
| Low |
10.65 |
| Volume |
177,500 |
| Split-adjusted Price |
9.19 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2022
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.15
|
10.20
|
10.19
|
8.52
|
31,300
|
|
|
7/8/2022
|
+0.15 / +1.48%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
8.61
|
21,600
|
|
|
7/7/2022
|
+0.05 / +0.50%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.21
|
8.48
|
37,300
|
|
|
7/6/2022
|
-0.40 / -3.81%
|
10.35
|
10.50
|
10.10
|
10.10
|
10.26
|
8.44
|
121,800
|
|
|
7/5/2022
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.55
|
8.77
|
26,100
|
|
|
7/4/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.55
|
10.70
|
10.63
|
8.94
|
31,800
|
|
|
7/1/2022
|
+0.05 / +0.47%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
8.86
|
69,000
|
|
|
6/30/2022
|
-0.15 / -1.40%
|
10.70
|
10.80
|
10.55
|
10.55
|
10.64
|
8.81
|
36,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.55
|
10.70
|
10.68
|
8.94
|
40,900
|
|
|
6/28/2022
|
+0.15 / +1.42%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.63
|
8.94
|
60,800
|
|
|
6/27/2022
|
+0.05 / +0.48%
|
10.45
|
10.65
|
10.30
|
10.55
|
10.57
|
8.81
|
55,200
|
|
|
6/24/2022
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.42
|
8.77
|
63,000
|
|
|
6/23/2022
|
+0.35 / +3.47%
|
10.10
|
10.45
|
10.10
|
10.45
|
10.23
|
8.73
|
38,400
|
|
|