GSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	32.75	32.82	32.64	32.65	32.65	-0.06%	7,255
Jun 17, 2025	32.82	32.87	32.64	32.67	32.67	-0.79%	11,206
Jun 16, 2025	32.87	32.98	32.87	32.93	32.93	1.16%	7,505
Jun 13, 2025	32.67	32.86	32.55	32.55	32.55	-1.23%	14,356
Jun 12, 2025	32.94	32.97	32.89	32.96	32.96	0.33%	8,102
Jun 11, 2025	33.03	33.05	32.76	32.85	32.85	-0.39%	18,393
Jun 10, 2025	32.89	33.00	32.86	32.98	32.98	0.57%	10,610
Jun 9, 2025	32.82	32.86	32.78	32.79	32.79	0.12%	4,783
Jun 6, 2025	32.76	32.77	32.62	32.75	32.75	1.23%	9,854
Jun 5, 2025	32.46	32.66	32.28	32.35	32.35	-0.45%	18,463
Jun 4, 2025	32.55	32.55	32.50	32.50	32.50	0.06%	2,038
Jun 3, 2025	32.32	32.51	32.32	32.48	32.48	0.71%	12,723
Jun 2, 2025	31.99	32.28	31.99	32.25	32.25	0.31%	17,037
May 30, 2025	32.06	32.21	32.06	32.15	32.15	-0.12%	4,963
May 29, 2025	32.26	32.28	32.16	32.19	32.19	0.34%	5,718
May 28, 2025	32.26	32.28	32.05	32.08	32.08	-0.47%	15,690
May 27, 2025	32.05	32.26	32.05	32.23	32.23	1.90%	2,583
May 23, 2025	31.53	31.75	31.51	31.63	31.63	-0.72%	13,616
May 22, 2025	31.97	32.03	31.85	31.86	31.86	-0.06%	7,130
May 21, 2025	32.24	32.33	31.88	31.88	31.88	-1.49%	5,632
May 20, 2025	32.41	32.45	32.24	32.36	32.36	-0.35%	21,864
May 19, 2025	32.17	32.48	32.14	32.48	32.48	0.14%	13,549
May 16, 2025	32.18	32.43	32.18	32.43	32.43	0.84%	8,792
May 15, 2025	31.96	32.19	31.96	32.16	32.16	0.16%	13,976
May 14, 2025	32.10	32.16	32.06	32.11	32.11	-	25,560
May 13, 2025	31.98	32.20	31.98	32.11	32.11	0.62%	31,037
May 12, 2025	31.81	31.91	31.81	31.91	31.91	3.41%	3,737
May 9, 2025	31.04	31.04	30.83	30.86	30.86	-0.24%	2,427
May 8, 2025	30.79	31.14	30.79	30.94	30.94	0.67%	4,329
May 7, 2025	30.63	30.78	30.52	30.73	30.73	0.35%	8,890
May 6, 2025	30.56	30.72	30.54	30.62	30.62	-0.54%	8,383
May 5, 2025	30.77	30.93	30.77	30.79	30.79	-0.60%	8,080
May 2, 2025	30.92	31.02	30.80	30.98	30.98	1.32%	3,234
May 1, 2025	30.62	30.73	30.57	30.57	30.57	0.79%	4,404
Apr 30, 2025	29.69	30.33	29.64	30.33	30.33	0.17%	7,778
Apr 29, 2025	30.04	30.30	30.04	30.28	30.28	0.39%	12,525
Apr 28, 2025	30.17	30.17	29.83	30.16	30.16	0.28%	23,335
Apr 25, 2025	29.79	30.08	29.79	30.08	30.08	0.41%	2,523
Apr 24, 2025	29.32	29.96	29.32	29.96	29.96	1.79%	11,615
Apr 23, 2025	29.81	29.91	29.43	29.43	29.43	1.69%	3,941
Apr 22, 2025	28.60	28.98	28.60	28.94	28.94	2.48%	11,227
Apr 21, 2025	28.33	28.33	27.99	28.24	28.24	-2.15%	2,683
Apr 17, 2025	28.90	29.09	28.84	28.86	28.86	0.18%	12,183
Apr 16, 2025	29.11	29.11	28.54	28.81	28.81	-2.21%	9,682
Apr 15, 2025	29.75	29.75	29.46	29.46	29.46	-0.27%	2,501
Apr 14, 2025	29.76	29.78	29.43	29.54	29.54	0.67%	2,174
Apr 11, 2025	28.83	29.36	28.76	29.35	29.35	1.84%	1,635
Apr 10, 2025	29.07	29.07	28.45	28.82	28.82	-3.37%	1,646
Apr 9, 2025	27.44	29.88	27.27	29.82	29.82	9.39%	6,629
Apr 8, 2025	28.77	28.83	26.93	27.26	27.26	-1.76%	11,932