|
Closing price on 1/31/2018
|
|
| Open |
13.60 |
| High |
14.25 |
| Low |
13.45 |
| Volume |
17,360 |
| Split-adjusted Price |
6.16 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
+0.05 / +0.37%
|
13.60
|
14.25
|
13.45
|
13.50
|
13.59
|
6.16
|
17,360
|
|
|
1/30/2018
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.45
|
13.45
|
13.48
|
6.14
|
3,000
|
|
|
1/29/2018
|
+0.00 / +0.00%
|
13.85
|
13.85
|
13.05
|
13.50
|
13.42
|
6.16
|
3,650
|
|
|
1/26/2018
|
+0.15 / +1.12%
|
13.80
|
13.85
|
13.05
|
13.50
|
13.53
|
6.16
|
22,610
|
|
|
1/25/2018
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.20
|
13.35
|
13.43
|
6.09
|
14,150
|
|
|
1/22/2018
|
+0.35 / +2.69%
|
12.80
|
13.90
|
12.80
|
13.35
|
12.96
|
6.09
|
7,030
|
|
|
1/19/2018
|
-0.10 / -0.76%
|
13.15
|
13.15
|
12.90
|
13.00
|
13.06
|
5.93
|
22,590
|
|
|
1/18/2018
|
-0.05 / -0.38%
|
13.25
|
13.25
|
12.85
|
13.10
|
13.02
|
5.98
|
26,190
|
|
|
1/17/2018
|
-0.35 / -2.59%
|
13.30
|
13.50
|
13.15
|
13.15
|
13.30
|
6.00
|
25,340
|
|
|
1/16/2018
|
-0.15 / -1.10%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.16
|
780
|
|
|
1/15/2018
|
-0.10 / -0.73%
|
13.60
|
13.75
|
13.55
|
13.65
|
13.58
|
6.23
|
11,410
|
|
|
1/12/2018
|
-0.25 / -1.79%
|
13.70
|
14.00
|
13.70
|
13.75
|
13.72
|
6.27
|
4,810
|
|
|
1/11/2018
|
-0.40 / -2.78%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.89
|
6.39
|
2,880
|
|
|
1/10/2018
|
+0.20 / +1.41%
|
13.60
|
14.40
|
13.60
|
14.40
|
13.71
|
6.57
|
18,090
|
|
|
1/9/2018
|
+0.20 / +1.43%
|
14.00
|
14.50
|
13.50
|
14.20
|
13.82
|
6.48
|
13,600
|
|
|
1/8/2018
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.39
|
20
|
|
|
1/5/2018
|
+0.20 / +1.47%
|
13.95
|
13.95
|
13.35
|
13.80
|
13.73
|
6.30
|
1,020
|
|
|
1/4/2018
|
+0.05 / +0.37%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.66
|
6.20
|
3,440
|
|
|
1/3/2018
|
-0.45 / -3.21%
|
14.20
|
14.40
|
13.55
|
13.55
|
13.59
|
6.18
|
2,870
|
|
|
1/2/2018
|
+0.00 / +0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.84
|
6.39
|
2,890
|
|
|
12/29/2017
|
-0.15 / -1.06%
|
14.10
|
14.30
|
13.50
|
14.00
|
13.85
|
6.39
|
1,950
|
|
|
12/28/2017
|
+0.15 / +1.07%
|
13.50
|
14.25
|
13.50
|
14.15
|
14.00
|
6.46
|
9,500
|
|
|
12/27/2017
|
-0.40 / -2.78%
|
13.60
|
14.50
|
13.40
|
14.00
|
13.66
|
6.39
|
10,250
|
|
|
12/26/2017
|
+0.55 / +3.97%
|
14.80
|
14.80
|
13.05
|
14.40
|
14.63
|
6.57
|
410
|
|
|
12/25/2017
|
+0.40 / +2.97%
|
13.80
|
13.85
|
13.50
|
13.85
|
13.75
|
6.32
|
380
|
|
|
12/22/2017
|
-0.05 / -0.37%
|
13.80
|
13.80
|
13.45
|
13.45
|
13.53
|
6.14
|
3,030
|
|
|
12/21/2017
|
+0.00 / +0.00%
|
13.35
|
13.80
|
13.35
|
13.50
|
13.58
|
6.16
|
7,290
|
|
|
12/20/2017
|
-0.15 / -1.10%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.40
|
6.16
|
30,010
|
|
|
12/19/2017
|
-0.20 / -1.44%
|
14.30
|
14.30
|
13.00
|
13.65
|
13.34
|
6.23
|
15,670
|
|
|
12/18/2017
|
-0.25 / -1.77%
|
13.30
|
14.15
|
13.25
|
13.85
|
13.55
|
6.32
|
12,990
|
|
|