GSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.22	36.22	36.00	36.00	-	-1.59%	1,120
Mar 6, 2026	36.57	36.66	36.45	36.58	36.58	-1.27%	1,491
Mar 5, 2026	37.25	37.25	36.84	37.05	37.05	-0.54%	917
Mar 4, 2026	37.25	37.25	37.25	37.25	37.25	0.82%	153
Mar 3, 2026	36.41	36.99	36.41	36.95	36.95	-0.93%	742
Mar 2, 2026	37.14	37.29	37.14	37.29	37.29	0.13%	1,570
Feb 27, 2026	37.16	37.27	37.16	37.24	37.24	-0.44%	3,167
Feb 26, 2026	37.32	37.41	37.32	37.41	37.41	-0.44%	1,669
Feb 25, 2026	37.53	37.57	37.52	37.57	37.57	0.86%	4,686
Feb 24, 2026	37.10	37.25	37.10	37.25	37.25	0.89%	1,363
Feb 23, 2026	37.31	37.40	36.90	36.92	36.92	-1.23%	2,252
Feb 20, 2026	37.33	37.40	37.29	37.38	37.38	0.76%	2,805
Feb 19, 2026	37.11	37.11	37.00	37.10	37.10	-0.43%	1,408
Feb 18, 2026	37.26	37.26	37.26	37.26	37.26	0.79%	211
Feb 17, 2026	36.67	37.03	36.67	36.97	36.97	0.16%	1,333
Feb 13, 2026	36.88	37.16	36.88	36.91	36.91	-0.06%	2,871
Feb 12, 2026	37.00	37.01	36.87	36.93	36.93	-1.73%	1,363
Feb 11, 2026	37.60	37.65	37.53	37.58	37.58	0.15%	6,728
Feb 10, 2026	37.64	37.75	37.52	37.52	37.52	-0.35%	3,874
Feb 9, 2026	37.43	37.71	37.43	37.65	37.65	0.28%	2,781
Feb 6, 2026	37.31	37.55	37.31	37.55	37.55	1.92%	2,091
Feb 5, 2026	36.83	36.88	36.76	36.84	36.84	-1.20%	5,472
Feb 4, 2026	37.44	37.44	37.29	37.29	37.29	-0.34%	3,248
Feb 3, 2026	37.56	37.56	37.25	37.41	37.41	-0.84%	1,719
Feb 2, 2026	37.77	37.77	37.73	37.73	37.73	0.73%	1,053
Jan 30, 2026	37.35	37.46	37.35	37.46	37.46	-0.37%	2,325
Jan 29, 2026	37.00	37.60	36.99	37.60	37.60	-0.12%	5,620
Jan 28, 2026	37.69	37.69	37.62	37.64	37.64	0.03%	1,498
Jan 27, 2026	37.59	37.64	37.59	37.63	37.63	0.29%	2,094
Jan 26, 2026	37.39	37.58	37.39	37.53	37.52	0.58%	1,315
Jan 23, 2026	37.22	37.32	37.22	37.31	37.31	0.06%	1,155
Jan 22, 2026	37.18	37.30	37.18	37.29	37.29	0.65%	2,184
Jan 21, 2026	36.84	37.12	36.79	37.04	37.04	1.11%	1,229
Jan 20, 2026	36.93	36.97	36.64	36.64	36.64	-2.12%	1,221
Jan 16, 2026	37.51	37.52	37.38	37.43	37.43	-0.10%	8,256
Jan 15, 2026	37.51	37.55	37.46	37.47	37.47	0.45%	1,506
Jan 14, 2026	37.17	37.30	37.16	37.30	37.30	-0.48%	1,273
Jan 13, 2026	37.62	37.62	37.41	37.48	37.48	-0.37%	2,662
Jan 12, 2026	37.58	37.62	37.58	37.62	37.62	0.06%	1,899
Jan 9, 2026	37.40	37.60	37.38	37.60	37.60	0.63%	2,919
Jan 8, 2026	37.23	37.36	37.22	37.36	37.36	0.20%	1,577
Jan 7, 2026	37.56	37.56	37.29	37.29	37.29	-0.57%	3,505
Jan 6, 2026	37.28	37.50	37.27	37.50	37.50	0.83%	2,119
Jan 5, 2026	37.21	37.25	37.19	37.19	37.19	0.85%	2,577
Jan 2, 2026	36.87	36.90	36.87	36.88	36.88	0.14%	1,763
Dec 31, 2025	37.17	37.17	36.83	36.83	36.83	-0.71%	1,300
Dec 30, 2025	37.12	37.12	37.09	37.09	37.09	-0.04%	3,243
Dec 29, 2025	37.12	37.14	37.07	37.11	37.11	-0.36%	3,389
Dec 26, 2025	37.24	37.24	37.24	37.24	37.24	-	185
Dec 24, 2025	37.24	37.24	37.24	37.24	37.24	0.36%	49
Dec 23, 2025	37.04	37.10	37.04	37.10	37.10	0.44%	302
Dec 22, 2025	36.90	36.94	36.85	36.94	36.94	0.61%	951
Dec 19, 2025	36.72	36.72	36.67	36.72	36.72	0.76%	3,964
Dec 18, 2025	36.62	36.62	36.40	36.44	36.44	0.81%	1,680
Dec 17, 2025	36.51	36.51	36.15	36.15	36.15	-1.07%	1,536
Dec 16, 2025	36.61	36.64	36.35	36.54	36.54	-0.29%	9,551
Dec 15, 2025	36.65	36.65	36.65	36.65	36.65	0.04%	156
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