GSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.61	32.68	32.56	32.67	32.67	0.31%	16,151
Nov 21, 2024	32.36	32.63	32.22	32.57	32.57	0.59%	28,368
Nov 20, 2024	32.48	32.48	32.11	32.38	32.38	-0.12%	31,110
Nov 19, 2024	32.31	32.46	32.18	32.42	32.42	0.12%	118,225
Nov 18, 2024	32.33	32.44	32.25	32.38	32.38	0.41%	135,639
Nov 15, 2024	32.31	32.31	32.21	32.25	32.25	-1.29%	3,465
Nov 14, 2024	32.81	32.85	32.66	32.67	32.67	-0.55%	8,688
Nov 13, 2024	32.79	32.92	32.76	32.85	32.85	0.07%	337,541
Nov 12, 2024	32.94	32.94	32.79	32.83	32.83	-0.25%	6,575
Nov 11, 2024	33.01	33.01	32.85	32.91	32.91	0.19%	12,962
Nov 8, 2024	32.80	32.93	32.80	32.85	32.85	0.20%	11,089
Nov 7, 2024	32.73	32.83	32.71	32.78	32.78	0.63%	6,497
Nov 6, 2024	32.43	32.58	32.43	32.58	32.58	2.57%	45,114
Nov 5, 2024	31.42	31.76	31.42	31.76	31.76	1.24%	4,249
Nov 4, 2024	31.45	31.46	31.36	31.37	31.37	-0.29%	4,023
Nov 1, 2024	31.65	31.65	31.45	31.46	31.46	0.51%	3,612
Oct 31, 2024	31.37	31.43	31.30	31.30	31.30	-1.76%	3,138
Oct 30, 2024	32.03	32.06	31.86	31.86	31.86	-0.22%	6,919
Oct 29, 2024	31.91	31.98	31.91	31.93	31.93	0.13%	1,296
Oct 28, 2024	31.96	31.96	31.89	31.89	31.89	0.35%	3,814
Oct 25, 2024	32.08	32.09	31.78	31.78	31.78	-0.16%	1,800
Oct 24, 2024	31.84	31.84	31.70	31.83	31.83	0.27%	6,998
Oct 23, 2024	31.95	31.95	31.72	31.75	31.75	-0.98%	2,859
Oct 22, 2024	31.94	32.08	31.94	32.06	32.06	-	2,692
Oct 21, 2024	32.12	32.12	31.92	32.06	32.06	-0.28%	5,597
Oct 18, 2024	32.15	32.15	32.06	32.15	32.15	0.31%	3,991
Oct 17, 2024	32.05	32.05	32.05	32.05	32.05	-0.04%	277
Oct 16, 2024	32.07	32.07	32.07	32.07	32.07	0.57%	317
Oct 15, 2024	32.13	32.13	31.88	31.88	31.88	-0.78%	1,357
Oct 14, 2024	32.13	32.13	32.13	32.13	32.13	0.79%	309
Oct 11, 2024	31.72	31.90	31.72	31.88	31.88	0.69%	1,816
Oct 10, 2024	31.58	31.69	31.58	31.66	31.66	-0.22%	3,819
Oct 9, 2024	31.55	31.73	31.55	31.73	31.73	0.71%	4,274
Oct 8, 2024	31.35	31.51	31.35	31.51	31.51	0.85%	1,579
Oct 7, 2024	31.46	31.46	31.24	31.24	31.24	-0.91%	4,057
Oct 4, 2024	31.39	31.53	31.39	31.53	31.53	0.93%	3,124
Oct 3, 2024	31.30	31.30	31.17	31.24	31.24	-0.20%	2,313
Oct 2, 2024	31.25	31.33	31.25	31.30	31.30	-0.07%	1,628
Oct 1, 2024	31.70	31.70	31.25	31.32	31.32	-0.78%	2,155
Sep 30, 2024	31.40	31.57	31.39	31.57	31.57	0.35%	2,764
Sep 27, 2024	31.46	31.47	31.44	31.46	31.46	-	1,466
Sep 26, 2024	31.48	31.48	31.41	31.46	31.46	0.50%	2,634
Sep 25, 2024	31.37	31.37	31.28	31.30	31.30	-0.12%	4,618
Sep 24, 2024	31.22	31.35	31.22	31.34	31.34	0.17%	6,568
Sep 23, 2024	31.24	31.29	31.24	31.29	31.29	0.22%	3,312
Sep 20, 2024	31.17	31.25	31.13	31.22	31.22	-0.20%	3,357
Sep 19, 2024	31.28	31.33	31.24	31.28	31.28	1.62%	2,719
Sep 18, 2024	30.86	30.90	30.78	30.78	30.78	-0.14%	2,851
Sep 17, 2024	30.83	30.83	30.83	30.83	30.83	0.12%	228
Sep 16, 2024	30.67	30.79	30.64	30.79	30.79	0.23%	1,351,256
Sep 13, 2024	30.59	30.75	30.59	30.72	30.72	0.76%	6,288
Sep 12, 2024	30.29	30.51	30.29	30.49	30.49	0.75%	5,198
Sep 11, 2024	29.53	30.26	29.53	30.26	30.26	0.96%	1,976
Sep 10, 2024	29.87	29.97	29.75	29.97	29.97	0.34%	1,637
Sep 9, 2024	29.84	29.93	29.75	29.87	29.87	0.98%	4,575
Sep 6, 2024	29.67	29.67	29.57	29.58	29.58	-1.57%	2,088
Sep 5, 2024	30.05	30.05	30.05	30.05	30.05	-0.46%	577
Sep 4, 2024	30.25	30.26	30.12	30.19	30.19	-0.06%	2,515
Sep 3, 2024	30.72	30.72	30.21	30.21	30.21	-2.08%	8,544
Aug 30, 2024	30.69	30.85	30.69	30.85	30.85	0.95%	961
Aug 29, 2024	30.71	30.82	30.54	30.56	30.56	0.16%	9,365
Aug 28, 2024	30.68	30.68	30.35	30.51	30.51	-0.62%	15,889
Aug 27, 2024	30.72	30.72	30.66	30.70	30.70	0.18%	1,094
Aug 26, 2024	30.61	30.67	30.61	30.65	30.65	-0.34%	2,096
Aug 23, 2024	30.74	30.75	30.68	30.75	30.75	1.18%	2,328
Aug 22, 2024	30.53	30.53	30.39	30.39	30.39	-0.90%	1,774
Aug 21, 2024	30.57	30.67	30.56	30.67	30.67	0.43%	2,253
Aug 20, 2024	30.53	30.54	30.53	30.54	30.54	-0.11%	646
Aug 19, 2024	30.51	30.57	30.51	30.57	30.57	0.81%	2,200
Aug 16, 2024	30.34	30.36	30.32	30.32	30.32	0.35%	980
Aug 15, 2024	30.22	30.23	30.22	30.22	30.22	1.47%	650
Aug 14, 2024	29.78	29.78	29.78	29.78	29.78	0.48%	384
Aug 13, 2024	29.38	29.64	29.37	29.64	29.64	1.64%	4,109
Aug 12, 2024	29.15	29.29	29.15	29.16	29.16	-0.38%	2,831
Aug 9, 2024	29.05	29.30	29.05	29.27	29.27	0.62%	278,705
Aug 8, 2024	28.81	29.09	28.81	29.09	29.09	2.24%	7,544
Aug 7, 2024	29.01	29.05	28.45	28.45	28.45	-0.69%	1,519
Aug 6, 2024	28.42	28.83	28.42	28.65	28.65	1.06%	1,934
Aug 5, 2024	28.06	28.51	28.06	28.35	28.35	-3.01%	8,094
Aug 2, 2024	29.12	29.23	29.12	29.23	29.23	-1.73%	1,598
Aug 1, 2024	30.10	30.10	29.60	29.74	29.74	-1.35%	2,848
Jul 31, 2024	30.15	30.15	30.15	30.15	30.15	1.62%	325
Jul 30, 2024	29.92	29.92	29.59	29.67	29.67	-0.50%	4,817
Jul 29, 2024	29.91	29.91	29.82	29.82	29.82	0.13%	2,335
Jul 26, 2024	29.66	29.86	29.66	29.78	29.78	1.29%	2,014
Jul 25, 2024	29.52	29.81	29.40	29.40	29.40	-0.33%	2,442
Jul 24, 2024	29.72	29.72	29.50	29.50	29.50	-2.23%	423
Jul 23, 2024	30.27	30.27	30.17	30.17	30.17	-0.17%	1,042
Jul 22, 2024	30.13	30.22	30.13	30.22	30.22	1.00%	2,533
Jul 19, 2024	30.10	30.13	29.92	29.92	29.92	-0.91%	62,133
Jul 18, 2024	30.49	30.54	30.13	30.20	30.20	-0.82%	276,469
Jul 17, 2024	30.47	30.47	30.43	30.45	30.45	-1.15%	1,002
Jul 16, 2024	30.69	30.80	30.69	30.80	30.80	0.82%	675
Jul 15, 2024	30.71	30.71	30.55	30.55	30.55	0.26%	1,491
Jul 12, 2024	30.57	30.67	30.47	30.47	30.47	0.43%	1,783
Jul 11, 2024	30.31	30.36	30.31	30.34	30.34	-0.75%	2,487
Jul 10, 2024	30.38	30.57	30.38	30.57	30.57	0.97%	1,750
Jul 9, 2024	30.32	30.32	30.28	30.28	30.28	0.02%	656
Jul 8, 2024	30.24	30.27	30.24	30.27	30.27	0.02%	990
Jul 5, 2024	30.10	30.26	30.10	30.26	30.26	0.59%	2,038