GSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.44	33.44	32.88	32.88	32.88	-1.58%	559
Feb 20, 2025	33.41	33.41	33.26	33.41	33.41	-0.32%	14,309
Feb 19, 2025	33.41	33.52	33.32	33.52	33.52	0.38%	15,369
Feb 18, 2025	33.35	33.39	33.35	33.39	33.39	0.11%	3,549
Feb 14, 2025	33.36	33.38	33.30	33.35	33.35	0.13%	19,109
Feb 13, 2025	33.02	33.31	33.02	33.31	33.31	1.09%	895
Feb 12, 2025	32.81	32.99	32.80	32.95	32.95	-0.28%	12,017
Feb 11, 2025	32.95	33.04	32.95	33.04	33.04	0.07%	773
Feb 10, 2025	33.01	33.06	33.01	33.02	33.02	0.68%	1,518
Feb 7, 2025	33.11	33.20	32.80	32.80	32.80	-0.90%	1,842
Feb 6, 2025	33.05	33.10	32.94	33.10	33.10	0.45%	3,627
Feb 5, 2025	32.73	32.95	32.73	32.95	32.95	0.29%	9,987
Feb 4, 2025	32.77	32.85	32.77	32.85	32.85	0.52%	5,249
Feb 3, 2025	32.33	32.81	32.33	32.68	32.68	-0.74%	14,088
Jan 31, 2025	33.29	33.29	32.93	32.93	32.93	-0.49%	600
Jan 30, 2025	32.97	33.09	32.92	33.09	33.09	0.30%	2,135
Jan 29, 2025	33.06	33.06	32.88	32.99	32.99	-0.29%	3,224
Jan 28, 2025	32.86	33.11	32.86	33.08	33.08	0.92%	6,768
Jan 27, 2025	32.80	32.80	32.71	32.78	32.78	-1.49%	19,196
Jan 24, 2025	33.38	33.38	33.26	33.28	33.28	-0.14%	651,278
Jan 23, 2025	33.14	33.32	33.14	33.32	33.32	0.48%	3,794
Jan 22, 2025	33.18	33.23	33.16	33.16	33.16	0.54%	8,318
Jan 21, 2025	32.91	32.98	32.86	32.98	32.98	0.80%	2,091
Jan 17, 2025	32.68	32.78	32.64	32.72	32.72	0.98%	3,211
Jan 16, 2025	32.48	32.48	32.39	32.40	32.40	-0.18%	5,514
Jan 15, 2025	32.31	32.49	32.30	32.46	32.46	1.85%	15,790
Jan 14, 2025	32.03	32.03	31.70	31.87	31.87	0.16%	21,090
Jan 13, 2025	31.50	31.82	31.50	31.82	31.82	0.25%	12,338
Jan 10, 2025	31.94	31.94	31.68	31.74	31.74	-1.43%	5,453
Jan 8, 2025	32.12	32.21	32.00	32.20	32.20	0.06%	6,345
Jan 7, 2025	32.72	32.72	32.10	32.18	32.18	-1.01%	16,789
Jan 6, 2025	32.61	32.74	32.47	32.51	32.51	0.67%	27,455
Jan 3, 2025	32.12	32.34	32.12	32.29	32.29	1.19%	6,916
Jan 2, 2025	32.18	32.18	31.79	31.91	31.91	-0.13%	11,342
Dec 31, 2024	32.19	32.21	31.94	31.95	31.95	-0.45%	12,210
Dec 30, 2024	32.14	32.24	31.97	32.10	32.10	-1.01%	9,371
Dec 27, 2024	32.34	32.45	32.24	32.43	32.43	-1.10%	8,371
Dec 26, 2024	32.71	32.81	32.61	32.79	32.79	0.09%	10,088
Dec 24, 2024	32.51	32.76	32.51	32.76	32.76	1.02%	12,950
Dec 23, 2024	32.29	32.43	32.08	32.43	32.43	0.71%	13,958
Dec 20, 2024	31.77	32.46	31.74	32.20	32.20	1.13%	5,658
Dec 19, 2024	32.19	32.19	31.84	31.84	31.84	-0.13%	4,665
Dec 18, 2024	32.78	32.91	31.88	31.88	31.88	-2.75%	9,080
Dec 17, 2024	32.85	32.85	32.71	32.78	32.78	-0.49%	20,633
Dec 16, 2024	32.99	33.00	32.94	32.94	32.94	0.30%	15,246
Dec 13, 2024	33.00	33.00	32.79	32.84	32.84	-0.15%	14,356
Dec 12, 2024	32.98	33.02	32.89	32.89	32.89	-0.45%	13,856
Dec 11, 2024	33.02	33.08	33.01	33.04	33.04	0.76%	33,403
Dec 10, 2024	32.85	32.92	32.78	32.79	32.79	-1.03%	9,183
Dec 9, 2024	33.39	33.39	33.13	33.13	32.86	-0.75%	15,809
Dec 6, 2024	33.38	33.41	33.34	33.38	33.11	0.27%	15,067
Dec 5, 2024	33.34	33.38	33.29	33.29	33.02	-0.18%	8,227
Dec 4, 2024	33.34	33.37	33.24	33.35	33.08	0.48%	18,367
Dec 3, 2024	33.15	33.20	33.11	33.19	32.92	-	19,201
Dec 2, 2024	33.12	33.21	33.11	33.19	32.92	0.29%	14,474
Nov 29, 2024	33.08	33.10	33.08	33.09	32.82	0.62%	1,759
Nov 27, 2024	33.04	33.04	32.85	32.89	32.62	-0.42%	15,105
Nov 26, 2024	32.95	33.03	32.86	33.03	32.76	0.58%	24,012
Nov 25, 2024	32.95	32.95	32.70	32.84	32.57	0.52%	21,516
Nov 22, 2024	32.61	32.68	32.56	32.67	32.40	0.31%	16,151
Nov 21, 2024	32.36	32.63	32.22	32.57	32.31	0.59%	28,368
Nov 20, 2024	32.48	32.48	32.11	32.38	32.12	-0.12%	31,110
Nov 19, 2024	32.31	32.46	32.18	32.42	32.16	0.12%	118,225
Nov 18, 2024	32.33	32.44	32.25	32.38	32.12	0.41%	135,639
Nov 15, 2024	32.31	32.31	32.21	32.25	31.98	-1.29%	3,465
Nov 14, 2024	32.81	32.85	32.66	32.67	32.40	-0.55%	8,688
Nov 13, 2024	32.79	32.92	32.76	32.85	32.58	0.07%	337,541
Nov 12, 2024	32.94	32.94	32.79	32.83	32.56	-0.25%	6,575
Nov 11, 2024	33.01	33.01	32.85	32.91	32.64	0.19%	12,962
Nov 8, 2024	32.80	32.93	32.80	32.85	32.58	0.20%	11,089
Nov 7, 2024	32.73	32.83	32.71	32.78	32.51	0.63%	6,497
Nov 6, 2024	32.43	32.58	32.43	32.58	32.31	2.57%	45,114
Nov 5, 2024	31.42	31.76	31.42	31.76	31.50	1.24%	4,249
Nov 4, 2024	31.45	31.46	31.36	31.37	31.12	-0.29%	4,023
Nov 1, 2024	31.65	31.65	31.45	31.46	31.20	0.51%	3,612
Oct 31, 2024	31.37	31.43	31.30	31.30	31.05	-1.76%	3,138
Oct 30, 2024	32.03	32.06	31.86	31.86	31.60	-0.22%	6,919
Oct 29, 2024	31.91	31.98	31.91	31.93	31.67	0.13%	1,296
Oct 28, 2024	31.96	31.96	31.89	31.89	31.63	0.35%	3,814
Oct 25, 2024	32.08	32.09	31.78	31.78	31.52	-0.16%	1,800
Oct 24, 2024	31.84	31.84	31.70	31.83	31.57	0.27%	6,998
Oct 23, 2024	31.95	31.95	31.72	31.75	31.49	-0.98%	2,859
Oct 22, 2024	31.94	32.08	31.94	32.06	31.80	-	2,692
Oct 21, 2024	32.12	32.12	31.92	32.06	31.80	-0.28%	5,597
Oct 18, 2024	32.15	32.15	32.06	32.15	31.89	0.31%	3,991
Oct 17, 2024	32.05	32.05	32.05	32.05	31.79	-0.04%	277
Oct 16, 2024	32.07	32.07	32.07	32.07	31.80	0.57%	317
Oct 15, 2024	32.13	32.13	31.88	31.88	31.62	-0.78%	1,357
Oct 14, 2024	32.13	32.13	32.13	32.13	31.87	0.79%	309
Oct 11, 2024	31.72	31.90	31.72	31.88	31.62	0.69%	1,816
Oct 10, 2024	31.58	31.69	31.58	31.66	31.40	-0.22%	3,819
Oct 9, 2024	31.55	31.73	31.55	31.73	31.47	0.71%	4,274
Oct 8, 2024	31.35	31.51	31.35	31.51	31.25	0.85%	1,579
Oct 7, 2024	31.46	31.46	31.24	31.24	30.99	-0.91%	4,057
Oct 4, 2024	31.39	31.53	31.39	31.53	31.27	0.93%	3,124
Oct 3, 2024	31.30	31.30	31.17	31.24	30.98	-0.20%	2,313
Oct 2, 2024	31.25	31.33	31.25	31.30	31.04	-0.07%	1,628
Oct 1, 2024	31.70	31.70	31.25	31.32	31.07	-0.78%	2,155
Sep 30, 2024	31.40	31.57	31.39	31.57	31.31	0.35%	2,764
Sep 27, 2024	31.46	31.47	31.44	31.46	31.20	-	1,466