GSFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	31.25	31.25	31.25	31.25	31.25	0.72%	44
Jan 16, 2025	31.03	31.03	31.03	31.03	31.03	0.56%	2,043
Jan 15, 2025	30.86	30.86	30.86	30.86	30.86	1.51%	12
Jan 14, 2025	30.53	30.53	30.32	30.40	30.40	0.20%	3,120
Jan 13, 2025	30.04	30.34	30.04	30.34	30.34	0.23%	1,146
Jan 10, 2025	30.26	30.34	30.21	30.27	30.27	-1.35%	3,191
Jan 8, 2025	30.62	30.68	30.39	30.68	30.68	-0.57%	2,024
Jan 7, 2025	30.91	30.91	30.69	30.86	30.86	-0.26%	879
Jan 6, 2025	31.04	31.04	30.94	30.94	30.94	0.85%	242
Jan 3, 2025	30.63	30.68	30.63	30.68	30.68	0.62%	2,219
Jan 2, 2025	30.70	30.70	30.42	30.49	30.49	-0.36%	5,399
Dec 31, 2024	30.76	30.76	30.60	30.60	30.60	-0.08%	1,795
Dec 30, 2024	30.69	30.75	30.55	30.62	30.62	-0.74%	3,134
Dec 27, 2024	30.94	30.94	30.85	30.85	30.85	-0.87%	583
Dec 26, 2024	30.94	31.12	30.94	31.12	31.12	0.52%	254
Dec 24, 2024	30.96	30.96	30.96	30.96	30.96	0.24%	2
Dec 23, 2024	30.89	30.89	30.89	30.89	30.89	-0.78%	94
Dec 20, 2024	30.95	31.13	30.95	31.13	30.80	0.81%	274
Dec 19, 2024	30.83	30.88	30.82	30.88	30.55	-0.81%	775
Dec 18, 2024	31.29	31.29	31.13	31.13	30.80	-2.70%	347
Dec 17, 2024	32.00	32.00	32.00	32.00	31.65	-0.40%	121
Dec 16, 2024	32.21	32.21	32.13	32.13	31.78	-0.16%	290
Dec 13, 2024	32.18	32.18	32.18	32.18	31.83	-0.30%	27
Dec 12, 2024	32.27	32.27	32.27	32.27	31.93	-0.76%	3
Dec 11, 2024	32.51	32.52	32.49	32.52	32.17	0.01%	1,234
Dec 10, 2024	32.60	32.60	32.52	32.52	32.17	-1.58%	317
Dec 9, 2024	33.20	33.20	33.04	33.04	32.69	-0.31%	758
Dec 6, 2024	33.10	33.14	33.10	33.14	32.79	1.50%	387
Dec 5, 2024	32.77	32.77	32.65	32.65	32.30	-0.44%	959
Dec 4, 2024	32.82	32.82	32.80	32.80	32.45	0.12%	221
Dec 3, 2024	32.71	32.76	32.71	32.76	32.41	-0.20%	207
Dec 2, 2024	32.82	32.82	32.82	32.82	32.47	-0.16%	66
Nov 29, 2024	32.67	32.88	32.66	32.88	32.52	0.51%	10,403
Nov 27, 2024	32.73	32.73	32.66	32.71	32.36	0.06%	1,568
Nov 26, 2024	32.56	32.69	32.56	32.69	32.34	-0.64%	157
Nov 25, 2024	32.97	32.97	32.90	32.90	32.55	0.67%	320
Nov 22, 2024	32.68	32.68	32.68	32.68	32.33	1.16%	69
Nov 21, 2024	32.30	32.30	32.30	32.30	31.96	0.39%	1
Nov 20, 2024	32.18	32.18	32.18	32.18	31.83	0.14%	32
Nov 19, 2024	32.13	32.13	32.13	32.13	31.79	0.33%	32
Nov 18, 2024	32.15	32.15	32.03	32.03	31.68	-0.02%	163
Nov 15, 2024	32.03	32.03	32.03	32.03	31.69	0.94%	53
Nov 14, 2024	31.88	32.11	31.73	31.73	31.39	-0.96%	3,066
Nov 13, 2024	32.08	32.08	32.04	32.04	31.70	-0.47%	379
Nov 12, 2024	32.31	32.31	32.19	32.19	31.85	-1.46%	333
Nov 11, 2024	32.67	32.67	32.67	32.67	32.32	0.70%	30
Nov 8, 2024	32.43	32.44	32.43	32.44	32.09	0.06%	185
Nov 7, 2024	32.35	32.42	31.78	32.42	32.07	0.84%	1,305
Nov 6, 2024	32.15	32.15	32.15	32.15	31.81	-1.51%	32
Nov 5, 2024	32.64	32.64	32.64	32.64	32.29	1.46%	3
Nov 4, 2024	32.20	32.20	32.10	32.17	31.83	0.62%	894
Nov 1, 2024	32.17	32.17	31.97	31.97	31.63	-0.42%	470
Oct 31, 2024	32.11	32.11	32.11	32.11	31.76	-0.25%	2
Oct 30, 2024	32.38	32.38	32.19	32.19	31.84	-0.09%	468
Oct 29, 2024	32.17	32.22	32.17	32.22	31.87	-0.87%	165
Oct 28, 2024	32.50	32.50	32.50	32.50	32.15	1.06%	70
Oct 25, 2024	32.16	32.16	32.16	32.16	31.82	-0.22%	181
Oct 24, 2024	32.23	32.23	32.23	32.23	31.89	-0.20%	24
Oct 23, 2024	32.33	32.33	32.16	32.30	31.95	-0.34%	2,493
Oct 22, 2024	32.41	32.41	32.41	32.41	32.06	-0.74%	2
Oct 21, 2024	32.65	32.65	32.65	32.65	32.30	-0.89%	32
Oct 18, 2024	32.94	32.94	32.94	32.94	32.59	0.98%	20
Oct 17, 2024	32.62	32.62	32.62	32.62	32.27	-0.58%	287
Oct 16, 2024	32.66	32.81	32.66	32.81	32.46	0.15%	465
Oct 15, 2024	32.76	32.76	32.76	32.76	32.41	-0.90%	80
Oct 14, 2024	33.06	33.06	33.06	33.06	32.71	0.88%	33
Oct 11, 2024	32.84	32.84	32.77	32.77	32.42	0.07%	7,388
Oct 10, 2024	32.75	32.75	32.75	32.75	32.40	-0.60%	20
Oct 9, 2024	32.68	32.95	32.68	32.95	32.59	-0.08%	1,361
Oct 8, 2024	32.99	32.99	32.97	32.97	32.62	0.43%	365
Oct 7, 2024	32.83	32.87	32.83	32.83	32.48	-0.62%	516
Oct 4, 2024	33.04	33.04	33.04	33.04	32.68	0.47%	9
Oct 3, 2024	32.83	32.88	32.83	32.88	32.53	-0.90%	952
Oct 2, 2024	33.10	33.18	33.10	33.18	32.83	-0.31%	106
Oct 1, 2024	33.29	33.29	33.29	33.29	32.93	-0.73%	66
Sep 30, 2024	33.44	33.53	33.40	33.53	33.17	0.12%	526
Sep 27, 2024	33.64	33.64	33.49	33.49	33.13	0.39%	281
Sep 26, 2024	33.28	33.36	33.28	33.36	33.00	1.60%	721
Sep 25, 2024	33.02	33.02	32.84	32.84	32.48	0.05%	316
Sep 24, 2024	32.76	32.82	32.58	32.82	32.47	0.55%	7,166
Sep 23, 2024	32.58	32.64	32.58	32.64	32.29	0.73%	323
Sep 20, 2024	32.40	32.40	32.40	32.40	32.05	-0.56%	9
Sep 19, 2024	32.58	32.58	32.58	32.58	32.23	1.53%	5
Sep 18, 2024	32.18	32.32	32.08	32.09	31.75	-0.25%	701
Sep 17, 2024	32.09	32.17	32.08	32.17	31.83	-0.08%	1,103
Sep 16, 2024	32.08	32.20	31.98	32.20	31.85	0.49%	10,902
Sep 13, 2024	32.01	32.04	32.01	32.04	31.70	0.69%	205
Sep 12, 2024	31.82	31.82	31.82	31.82	31.48	0.75%	2
Sep 11, 2024	31.29	31.58	31.28	31.58	31.25	0.96%	1,012
Sep 10, 2024	31.18	31.28	31.18	31.28	30.95	-0.14%	639
Sep 9, 2024	31.33	31.33	31.33	31.33	30.99	0.88%	26
Sep 6, 2024	31.15	31.15	31.03	31.05	30.72	-1.55%	476
Sep 5, 2024	31.54	31.54	31.54	31.54	31.20	-0.28%	2
Sep 4, 2024	31.67	31.67	31.58	31.63	31.29	-0.03%	937
Sep 3, 2024	31.84	31.84	31.57	31.64	31.30	-2.23%	1,586
Aug 30, 2024	32.36	32.36	32.36	32.36	32.01	0.72%	51
Aug 29, 2024	32.14	32.14	32.11	32.13	31.78	0.39%	669
Aug 28, 2024	32.04	32.12	31.99	32.00	31.66	-0.65%	6,462
Aug 27, 2024	32.21	32.21	32.21	32.21	31.87	0.41%	34
Aug 26, 2024	32.19	32.19	32.08	32.08	31.74	-0.27%	377