GSFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	32.71	32.76	32.71	32.76	32.76	-0.20%	207
Dec 2, 2024	32.82	32.82	32.82	32.82	32.82	-0.16%	66
Nov 29, 2024	32.67	32.88	32.66	32.88	32.88	0.51%	10,403
Nov 27, 2024	32.73	32.73	32.66	32.71	32.71	0.06%	1,568
Nov 26, 2024	32.56	32.69	32.56	32.69	32.69	-0.64%	157
Nov 25, 2024	32.97	32.97	32.90	32.90	32.90	0.67%	320
Nov 22, 2024	32.68	32.68	32.68	32.68	32.68	1.16%	69
Nov 21, 2024	32.30	32.30	32.30	32.30	32.30	0.39%	1
Nov 20, 2024	32.18	32.18	32.18	32.18	32.18	0.14%	32
Nov 19, 2024	32.13	32.13	32.13	32.13	32.13	0.33%	32
Nov 18, 2024	32.15	32.15	32.03	32.03	32.03	-0.02%	163
Nov 15, 2024	32.03	32.03	32.03	32.03	32.03	0.94%	53
Nov 14, 2024	31.88	32.11	31.73	31.73	31.73	-0.96%	3,066
Nov 13, 2024	32.08	32.08	32.04	32.04	32.04	-0.47%	379
Nov 12, 2024	32.31	32.31	32.19	32.19	32.19	-1.46%	333
Nov 11, 2024	32.67	32.67	32.67	32.67	32.67	0.70%	30
Nov 8, 2024	32.43	32.44	32.43	32.44	32.44	0.06%	185
Nov 7, 2024	32.35	32.42	31.78	32.42	32.42	0.84%	1,305
Nov 6, 2024	32.15	32.15	32.15	32.15	32.15	-1.51%	32
Nov 5, 2024	32.64	32.64	32.64	32.64	32.64	1.46%	3
Nov 4, 2024	32.20	32.20	32.10	32.17	32.17	0.62%	894
Nov 1, 2024	32.17	32.17	31.97	31.97	31.97	-0.42%	470
Oct 31, 2024	32.11	32.11	32.11	32.11	32.11	-0.25%	2
Oct 30, 2024	32.38	32.38	32.19	32.19	32.19	-0.09%	468
Oct 29, 2024	32.17	32.22	32.17	32.22	32.22	-0.87%	165
Oct 28, 2024	32.50	32.50	32.50	32.50	32.50	1.06%	70
Oct 25, 2024	32.16	32.16	32.16	32.16	32.16	-0.22%	181
Oct 24, 2024	32.23	32.23	32.23	32.23	32.23	-0.20%	24
Oct 23, 2024	32.33	32.33	32.16	32.30	32.30	-0.34%	2,493
Oct 22, 2024	32.41	32.41	32.41	32.41	32.41	-0.74%	2
Oct 21, 2024	32.65	32.65	32.65	32.65	32.65	-0.89%	32
Oct 18, 2024	32.94	32.94	32.94	32.94	32.94	0.98%	20
Oct 17, 2024	32.62	32.62	32.62	32.62	32.62	-0.58%	287
Oct 16, 2024	32.66	32.81	32.66	32.81	32.81	0.15%	465
Oct 15, 2024	32.76	32.76	32.76	32.76	32.76	-0.90%	80
Oct 14, 2024	33.06	33.06	33.06	33.06	33.06	0.88%	33
Oct 11, 2024	32.84	32.84	32.77	32.77	32.77	0.07%	7,388
Oct 10, 2024	32.75	32.75	32.75	32.75	32.75	-0.60%	20
Oct 9, 2024	32.68	32.95	32.68	32.95	32.95	-0.08%	1,361
Oct 8, 2024	32.99	32.99	32.97	32.97	32.97	0.43%	365
Oct 7, 2024	32.83	32.87	32.83	32.83	32.83	-0.62%	516
Oct 4, 2024	33.04	33.04	33.04	33.04	33.04	0.47%	9
Oct 3, 2024	32.83	32.88	32.83	32.88	32.88	-0.90%	952
Oct 2, 2024	33.10	33.18	33.10	33.18	33.18	-0.31%	106
Oct 1, 2024	33.29	33.29	33.29	33.29	33.29	-0.73%	66
Sep 30, 2024	33.44	33.53	33.40	33.53	33.53	0.12%	526
Sep 27, 2024	33.64	33.64	33.49	33.49	33.49	0.39%	281
Sep 26, 2024	33.28	33.36	33.28	33.36	33.36	1.60%	721
Sep 25, 2024	33.02	33.02	32.84	32.84	32.84	0.05%	316
Sep 24, 2024	32.76	32.82	32.58	32.82	32.82	0.55%	7,166
Sep 23, 2024	32.58	32.64	32.58	32.64	32.64	0.73%	323
Sep 20, 2024	32.40	32.40	32.40	32.40	32.40	-0.56%	9
Sep 19, 2024	32.58	32.58	32.58	32.58	32.58	1.53%	5
Sep 18, 2024	32.18	32.32	32.08	32.09	32.09	-0.25%	701
Sep 17, 2024	32.09	32.17	32.08	32.17	32.17	-0.08%	1,103
Sep 16, 2024	32.08	32.20	31.98	32.20	32.20	0.49%	10,902
Sep 13, 2024	32.01	32.04	32.01	32.04	32.04	0.69%	205
Sep 12, 2024	31.82	31.82	31.82	31.82	31.82	0.75%	2
Sep 11, 2024	31.29	31.58	31.28	31.58	31.58	0.96%	1,012
Sep 10, 2024	31.18	31.28	31.18	31.28	31.28	-0.14%	639
Sep 9, 2024	31.33	31.33	31.33	31.33	31.33	0.88%	26
Sep 6, 2024	31.15	31.15	31.03	31.05	31.05	-1.55%	476
Sep 5, 2024	31.54	31.54	31.54	31.54	31.54	-0.28%	2
Sep 4, 2024	31.67	31.67	31.58	31.63	31.63	-0.03%	937
Sep 3, 2024	31.84	31.84	31.57	31.64	31.64	-2.23%	1,586
Aug 30, 2024	32.36	32.36	32.36	32.36	32.36	0.72%	51
Aug 29, 2024	32.14	32.14	32.11	32.13	32.13	0.39%	669
Aug 28, 2024	32.04	32.12	31.99	32.00	32.00	-0.65%	6,462
Aug 27, 2024	32.21	32.21	32.21	32.21	32.21	0.41%	34
Aug 26, 2024	32.19	32.19	32.08	32.08	32.08	-0.27%	377
Aug 23, 2024	32.03	32.17	32.03	32.17	32.17	1.88%	1,716
Aug 22, 2024	31.57	31.57	31.57	31.57	31.57	-0.62%	23
Aug 21, 2024	31.77	31.77	31.77	31.77	31.77	0.96%	37
Aug 20, 2024	31.47	31.47	31.47	31.47	31.47	-0.05%	35
Aug 19, 2024	31.35	31.48	31.33	31.48	31.48	1.02%	1,143
Aug 16, 2024	31.05	31.17	31.05	31.17	31.17	0.32%	651
Aug 15, 2024	31.09	31.09	31.07	31.07	31.07	0.54%	608
Aug 14, 2024	30.86	30.90	30.86	30.90	30.90	0.32%	896
Aug 13, 2024	30.56	30.80	30.54	30.80	30.80	2.17%	1,608
Aug 12, 2024	30.15	30.15	30.15	30.15	30.15	-0.44%	14
Aug 9, 2024	30.24	30.28	30.24	30.28	30.28	-0.06%	220
Aug 8, 2024	30.17	30.34	30.17	30.30	30.30	1.02%	2,601
Aug 7, 2024	30.30	30.30	29.99	29.99	29.99	0.21%	257
Aug 6, 2024	29.93	29.93	29.93	29.93	29.93	0.69%	100
Aug 5, 2024	29.64	29.73	29.64	29.73	29.73	-2.67%	568
Aug 2, 2024	30.71	30.71	30.48	30.54	30.54	-1.61%	10,291
Aug 1, 2024	31.09	31.09	30.98	31.04	31.04	-1.21%	1,778
Jul 31, 2024	31.42	31.42	31.42	31.42	31.42	1.30%	56
Jul 30, 2024	31.09	31.09	30.84	31.02	31.02	-0.10%	3,675
Jul 29, 2024	30.96	31.05	30.92	31.05	31.05	-0.47%	2,070
Jul 26, 2024	31.18	31.19	31.18	31.19	31.19	1.25%	380
Jul 25, 2024	30.94	30.94	30.81	30.81	30.81	-1.25%	338
Jul 24, 2024	31.34	31.34	31.20	31.20	31.20	-0.63%	237
Jul 23, 2024	31.31	31.40	31.31	31.40	31.40	-0.49%	447
Jul 22, 2024	31.55	31.55	31.55	31.55	31.55	0.93%	36
Jul 19, 2024	31.24	31.26	31.24	31.26	31.26	-0.37%	135
Jul 18, 2024	31.38	31.38	31.38	31.38	31.38	-0.85%	94
Jul 17, 2024	31.67	31.67	31.65	31.65	31.65	-0.67%	257
Jul 16, 2024	31.69	31.86	31.69	31.86	31.86	0.93%	256
Jul 15, 2024	31.64	31.64	31.57	31.57	31.57	-1.05%	461