GSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	37.01	37.01	36.58	36.63	36.63	-1.05%	4,833
Dec 11, 2025	36.87	37.03	36.87	37.02	37.02	0.25%	4,323
Dec 10, 2025	36.93	36.93	36.93	36.93	36.93	-1.79%	409
Dec 9, 2025	37.70	37.70	37.60	37.60	36.64	0.04%	1,803
Dec 8, 2025	37.68	37.70	37.59	37.59	36.62	-0.24%	1,316
Dec 5, 2025	37.80	37.80	37.68	37.68	36.71	0.25%	474
Dec 4, 2025	37.58	37.58	37.58	37.58	36.62	0.09%	270
Dec 3, 2025	37.62	37.62	37.55	37.55	36.59	0.22%	966
Dec 2, 2025	37.47	37.50	37.40	37.47	36.51	0.32%	7,403
Dec 1, 2025	37.30	37.53	37.30	37.35	36.39	-0.49%	1,254
Nov 28, 2025	37.53	37.53	37.53	37.53	36.57	0.46%	206
Nov 26, 2025	37.28	37.43	37.28	37.36	36.40	0.72%	1,144
Nov 25, 2025	37.00	37.09	37.00	37.09	36.14	1.00%	5,563
Nov 24, 2025	36.49	36.74	36.49	36.73	35.78	1.50%	2,017
Nov 21, 2025	35.89	36.27	35.81	36.18	35.25	1.05%	1,096
Nov 20, 2025	36.79	37.01	35.80	35.80	34.89	-1.52%	5,653
Nov 19, 2025	36.30	36.40	36.24	36.36	35.43	0.26%	3,930
Nov 18, 2025	36.11	36.42	36.00	36.26	35.33	-0.68%	2,090
Nov 17, 2025	36.73	36.73	36.40	36.51	35.58	-0.95%	5,721
Nov 14, 2025	36.69	37.04	36.69	36.86	35.92	1.83%	1,992
Nov 13, 2025	37.12	37.12	36.20	36.20	35.27	-3.57%	4,018
Nov 12, 2025	37.48	37.58	37.46	37.54	36.58	0.16%	5,732
Nov 11, 2025	37.23	37.50	37.23	37.48	36.52	0.27%	3,382
Nov 10, 2025	37.29	37.38	37.06	37.38	36.42	1.44%	6,387
Nov 7, 2025	36.44	36.85	36.37	36.85	35.90	0.10%	2,804
Nov 6, 2025	37.26	37.26	36.76	36.81	35.87	-1.15%	3,181
Nov 5, 2025	37.34	37.34	37.24	37.24	36.29	0.58%	452
Nov 4, 2025	37.13	37.18	37.03	37.03	36.08	-1.13%	842
Nov 3, 2025	37.44	37.49	37.44	37.45	36.49	0.01%	1,091
Oct 31, 2025	37.51	37.55	37.45	37.45	36.49	0.35%	4,694
Oct 30, 2025	37.50	37.57	37.32	37.32	36.36	-1.10%	1,539
Oct 29, 2025	37.91	37.91	37.57	37.73	36.76	-0.13%	3,564
Oct 28, 2025	37.77	37.85	37.69	37.78	36.81	0.32%	3,786
Oct 27, 2025	37.43	37.67	37.43	37.66	36.70	1.24%	8,955
Oct 24, 2025	37.23	37.27	37.20	37.20	36.25	0.75%	1,999
Oct 23, 2025	36.81	36.97	36.81	36.92	35.98	0.51%	771
Oct 22, 2025	36.77	36.77	36.60	36.74	35.80	-0.52%	668
Oct 21, 2025	36.88	37.00	36.85	36.93	35.98	0.11%	2,570
Oct 20, 2025	36.82	36.94	36.81	36.89	35.95	1.04%	113,131
Oct 17, 2025	36.33	36.53	36.33	36.51	35.58	0.61%	1,108
Oct 16, 2025	36.62	36.62	36.27	36.29	35.36	-0.50%	1,529
Oct 15, 2025	36.79	36.79	36.47	36.47	35.54	0.28%	799
Oct 14, 2025	36.29	36.52	36.29	36.37	35.44	0.02%	1,200
Oct 13, 2025	36.37	36.39	36.36	36.36	35.43	1.48%	2,674
Oct 10, 2025	36.95	36.95	35.83	35.83	34.91	-2.65%	3,737
Oct 9, 2025	36.94	36.94	36.75	36.81	35.87	-0.37%	3,732
Oct 8, 2025	36.90	36.94	36.90	36.94	36.00	0.53%	903
Oct 7, 2025	36.88	36.98	36.72	36.75	35.81	-0.38%	3,291
Oct 6, 2025	36.91	36.93	36.82	36.89	35.95	0.26%	2,061
Oct 3, 2025	36.79	36.99	36.79	36.80	35.85	0.01%	3,975