GSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	26.80	28.69	26.80	27.75	27.75	-0.24%	10,243
Apr 4, 2025	28.51	28.53	27.82	27.82	27.82	-5.79%	5,946
Apr 3, 2025	30.05	30.05	29.52	29.52	29.52	-5.11%	33,577
Apr 2, 2025	30.79	31.11	30.79	31.11	31.11	0.72%	523
Apr 1, 2025	30.64	30.89	30.53	30.89	30.89	0.46%	4,408
Mar 31, 2025	30.13	30.78	30.13	30.75	30.75	0.43%	5,378
Mar 28, 2025	31.00	31.00	30.60	30.62	30.62	-2.03%	1,669
Mar 27, 2025	31.31	31.31	31.23	31.25	31.25	-0.32%	3,468
Mar 26, 2025	31.44	31.44	31.27	31.35	31.35	-0.91%	3,405
Mar 25, 2025	31.67	31.67	31.62	31.64	31.64	0.14%	1,814
Mar 24, 2025	31.50	31.60	31.50	31.60	31.60	1.72%	2,292
Mar 21, 2025	30.73	31.06	30.73	31.06	31.06	-	1,060
Mar 20, 2025	31.23	31.27	31.00	31.06	31.06	-0.19%	3,161
Mar 19, 2025	30.87	31.30	30.87	31.12	31.12	1.03%	10,381
Mar 18, 2025	30.95	30.95	30.79	30.80	30.80	-1.13%	6,764
Mar 17, 2025	30.92	31.20	30.92	31.15	31.15	0.63%	8,833
Mar 14, 2025	30.83	30.96	30.82	30.96	30.96	2.13%	1,235
Mar 13, 2025	30.71	30.71	30.27	30.31	30.31	-1.31%	3,865
Mar 12, 2025	30.93	30.93	30.47	30.71	30.71	0.26%	1,819
Mar 11, 2025	30.64	30.88	30.40	30.63	30.63	-0.80%	6,050
Mar 10, 2025	31.10	31.12	30.78	30.88	30.88	-2.61%	2,406
Mar 7, 2025	31.49	31.72	31.39	31.71	31.71	0.88%	3,491
Mar 6, 2025	31.48	31.70	31.32	31.43	31.43	-1.63%	13,845
Mar 5, 2025	31.65	32.05	31.40	31.95	31.95	1.18%	17,589
Mar 4, 2025	31.70	32.01	31.57	31.58	31.58	-1.12%	1,497
Mar 3, 2025	32.70	32.70	31.82	31.94	31.94	-1.91%	11,597
Feb 28, 2025	32.15	32.56	32.15	32.56	32.56	1.53%	5,535
Feb 27, 2025	32.59	32.61	32.07	32.07	32.07	-1.52%	6,865
Feb 26, 2025	32.84	32.84	32.48	32.57	32.57	-0.09%	4,864
Feb 25, 2025	32.69	32.70	32.36	32.59	32.59	-0.36%	9,601
Feb 24, 2025	32.98	32.98	32.71	32.71	32.71	-0.53%	8,555
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