GSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.97	41.13	40.97	41.07	-	-0.07%	533
May 29, 2026	41.17	41.19	41.08	41.10	41.10	0.44%	2,325
May 28, 2026	40.92	40.94	40.90	40.92	40.92	0.49%	18,366
May 27, 2026	40.67	40.74	40.67	40.72	40.72	0.14%	1,739
May 26, 2026	40.51	40.74	40.51	40.67	40.66	0.59%	10,438
May 22, 2026	40.50	40.50	40.43	40.43	40.43	0.60%	468
May 21, 2026	39.92	40.18	39.88	40.18	40.18	0.34%	2,094
May 20, 2026	40.00	40.05	39.98	40.05	40.05	1.10%	674
May 19, 2026	39.62	39.82	39.61	39.61	39.61	-0.66%	1,114
May 18, 2026	39.90	39.91	39.66	39.87	39.87	-0.10%	27,025
May 15, 2026	40.10	40.10	39.91	39.91	39.91	-1.04%	828
May 14, 2026	40.30	40.38	40.30	40.34	40.34	0.66%	2,488
May 13, 2026	40.05	40.07	40.05	40.07	40.07	0.46%	315
May 12, 2026	39.73	39.89	39.73	39.89	39.89	-0.01%	296
May 11, 2026	39.95	39.95	39.89	39.89	39.89	-0.05%	1,483
May 8, 2026	39.91	39.91	39.91	39.91	39.91	0.88%	151
May 7, 2026	39.70	39.70	39.56	39.56	39.56	-0.48%	337
May 6, 2026	39.71	39.77	39.71	39.75	39.75	1.40%	2,003
May 5, 2026	39.16	39.21	39.16	39.21	39.20	0.86%	327
May 4, 2026	38.86	38.87	38.86	38.87	38.87	-0.41%	375
May 1, 2026	39.24	39.24	39.03	39.03	39.03	0.23%	8,016
Apr 30, 2026	38.94	38.94	38.94	38.94	38.94	0.77%	131
Apr 29, 2026	38.60	38.65	38.60	38.65	38.65	0.04%	1,650
Apr 28, 2026	38.63	38.63	38.63	38.63	38.63	-0.44%	502
Apr 27, 2026	38.72	38.81	38.72	38.80	38.80	0.22%	1,600
Apr 24, 2026	38.52	38.72	38.52	38.72	38.72	0.69%	3,575
Apr 23, 2026	38.45	38.45	38.45	38.45	38.45	-0.43%	199
Apr 22, 2026	38.62	38.62	38.62	38.62	38.62	0.82%	334
Apr 21, 2026	38.56	38.56	38.27	38.30	38.30	-0.58%	784
Apr 20, 2026	38.57	38.57	38.44	38.53	38.53	-0.28%	1,209
Apr 17, 2026	38.59	38.64	38.59	38.64	38.64	1.20%	838
Apr 16, 2026	38.16	38.18	38.11	38.18	38.18	0.39%	1,726
Apr 15, 2026	37.82	38.03	37.82	38.03	38.03	0.71%	2,532
Apr 14, 2026	37.59	37.77	37.59	37.76	37.76	1.21%	707
Apr 13, 2026	36.86	37.31	36.86	37.31	37.31	1.08%	2,162
Apr 10, 2026	37.15	37.15	36.91	36.91	36.91	-0.22%	609
Apr 9, 2026	36.81	36.99	36.81	36.99	36.99	0.71%	2,971
Apr 8, 2026	36.69	36.74	36.65	36.73	36.73	2.48%	1,321
Apr 7, 2026	35.85	35.85	35.62	35.84	35.84	-0.03%	1,158
Apr 6, 2026	35.76	35.86	35.76	35.86	35.85	0.45%	1,252
Apr 2, 2026	35.33	35.69	35.33	35.69	35.69	0.09%	2,893
Apr 1, 2026	35.66	35.66	35.66	35.66	35.66	0.79%	305
Mar 31, 2026	34.96	35.38	34.96	35.38	35.38	2.62%	996
Mar 30, 2026	34.64	34.64	34.35	34.48	34.48	-0.37%	447
Mar 27, 2026	34.61	34.61	34.61	34.61	34.61	-1.60%	258
Mar 26, 2026	35.37	35.37	35.17	35.17	35.17	-1.59%	785
Mar 25, 2026	35.74	35.74	35.74	35.74	35.74	0.51%	176
Mar 24, 2026	35.60	35.60	35.56	35.56	35.56	-0.44%	1,031
Mar 23, 2026	35.87	35.87	35.71	35.71	35.71	1.07%	646
Mar 20, 2026	35.57	35.57	35.24	35.34	35.34	-1.44%	690