|
Closing price on 9/22/2023
|
|
Open |
12.15 |
High |
12.40 |
Low |
11.75 |
Volume |
458,100 |
Split-adjusted Price |
10.73 |
|
|
GSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2023
|
-0.45 / -3.67%
|
12.15
|
12.40
|
11.75
|
11.80
|
11.96
|
10.73
|
458,100
|
|
9/21/2023
|
+0.20 / +1.66%
|
12.10
|
12.40
|
12.10
|
12.25
|
12.30
|
11.14
|
534,500
|
|
9/20/2023
|
+0.45 / +3.88%
|
11.70
|
12.05
|
11.60
|
12.05
|
11.86
|
10.95
|
563,400
|
|
9/19/2023
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.45
|
11.60
|
11.53
|
10.55
|
108,500
|
|
9/18/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.50
|
11.60
|
11.65
|
10.55
|
256,300
|
|
9/15/2023
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.60
|
11.60
|
11.70
|
10.55
|
180,800
|
|
9/14/2023
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.45
|
11.55
|
11.54
|
10.50
|
243,900
|
|
9/13/2023
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.55
|
11.60
|
11.69
|
10.55
|
454,400
|
|
9/12/2023
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.75
|
10.64
|
213,300
|
|
9/11/2023
|
+0.20 / +1.73%
|
11.60
|
12.05
|
11.55
|
11.75
|
11.81
|
10.68
|
645,000
|
|
9/8/2023
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.40
|
11.55
|
11.49
|
10.50
|
441,700
|
|
9/7/2023
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.35
|
11.45
|
11.48
|
10.41
|
166,200
|
|
9/6/2023
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.45
|
10.45
|
166,300
|
|
9/5/2023
|
+0.10 / +0.88%
|
11.45
|
11.65
|
11.40
|
11.45
|
11.48
|
10.41
|
202,500
|
|
8/31/2023
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.35
|
10.32
|
106,500
|
|
8/30/2023
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.33
|
10.27
|
108,900
|
|
8/29/2023
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.35
|
12.35
|
12.37
|
10.32
|
172,100
|
|
8/28/2023
|
+0.25 / +2.07%
|
12.20
|
12.40
|
12.15
|
12.35
|
12.27
|
10.32
|
302,200
|
|
8/25/2023
|
-0.10 / -0.82%
|
12.15
|
12.15
|
11.95
|
12.10
|
12.08
|
10.11
|
208,500
|
|
8/24/2023
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.14
|
10.19
|
98,300
|
|
8/23/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.15
|
12.04
|
10.15
|
76,200
|
|
8/22/2023
|
+0.15 / +1.25%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.05
|
10.15
|
113,000
|
|
8/21/2023
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
10.03
|
252,700
|
|
8/18/2023
|
-0.75 / -5.98%
|
12.30
|
12.45
|
11.75
|
11.80
|
12.13
|
9.86
|
631,700
|
|
8/17/2023
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.50
|
12.55
|
12.57
|
10.49
|
176,000
|
|
8/16/2023
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.48
|
10.44
|
347,600
|
|
8/15/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.20
|
12.40
|
12.36
|
10.36
|
125,100
|
|
8/14/2023
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.37
|
10.36
|
126,300
|
|
8/11/2023
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.05
|
12.25
|
12.16
|
10.23
|
505,100
|
|
8/10/2023
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.30
|
12.40
|
12.45
|
10.36
|
202,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|