|
Closing price on 1/4/2017
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
94,360 |
| Split-adjusted Price |
4.56 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
+0.10 / +0.91%
|
10.70
|
11.30
|
10.70
|
11.10
|
11.02
|
4.56
|
94,360
|
|
|
1/3/2017
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.80
|
11.00
|
10.92
|
4.52
|
10,530
|
|
|
12/30/2016
|
+0.25 / +2.36%
|
10.70
|
11.20
|
10.40
|
10.85
|
10.74
|
4.46
|
60,780
|
|
|
12/29/2016
|
-0.70 / -6.19%
|
11.40
|
11.90
|
10.60
|
10.60
|
10.89
|
4.36
|
221,740
|
|
|
12/28/2016
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.22
|
4.64
|
52,900
|
|
|
12/27/2016
|
-0.10 / -0.89%
|
11.15
|
11.45
|
11.15
|
11.20
|
11.25
|
4.60
|
43,630
|
|
|
12/26/2016
|
-0.25 / -2.16%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.34
|
4.64
|
29,370
|
|
|
12/23/2016
|
-0.05 / -0.43%
|
11.95
|
11.95
|
11.40
|
11.55
|
11.42
|
4.75
|
6,480
|
|
|
12/22/2016
|
0.00 / 0.00%
|
11.55
|
11.75
|
11.40
|
11.60
|
11.49
|
4.77
|
13,230
|
|
|
12/21/2016
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.51
|
4.77
|
20,510
|
|
|
12/20/2016
|
+0.05 / +0.43%
|
11.60
|
12.20
|
11.50
|
11.55
|
11.56
|
4.75
|
46,450
|
|
|
12/19/2016
|
+0.00 / +0.00%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.51
|
4.73
|
56,830
|
|
|
12/16/2016
|
-0.25 / -2.13%
|
11.65
|
11.65
|
11.40
|
11.50
|
11.51
|
4.73
|
98,240
|
|
|
12/15/2016
|
+0.00 / +0.00%
|
11.85
|
11.90
|
11.50
|
11.75
|
11.60
|
4.83
|
27,590
|
|
|
12/14/2016
|
+0.00 / +0.00%
|
12.05
|
12.05
|
11.75
|
11.75
|
11.90
|
4.83
|
7,310
|
|
|
12/13/2016
|
-0.45 / -3.69%
|
12.55
|
12.60
|
11.75
|
11.75
|
12.04
|
4.83
|
3,570
|
|
|
12/12/2016
|
+0.45 / +3.83%
|
12.20
|
12.20
|
11.75
|
12.20
|
11.93
|
5.01
|
8,550
|
|
|
12/9/2016
|
-0.85 / -6.75%
|
12.50
|
12.70
|
11.75
|
11.75
|
11.85
|
4.83
|
240,050
|
|
|
12/8/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.65
|
5.18
|
2,450
|
|
|
12/7/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.45
|
12.50
|
12.54
|
5.14
|
9,010
|
|
|
12/6/2016
|
0.00 / 0.00%
|
12.55
|
12.75
|
12.40
|
12.50
|
12.50
|
5.14
|
35,370
|
|
|
12/5/2016
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.56
|
5.14
|
15,520
|
|
|
12/2/2016
|
-0.10 / -0.78%
|
12.65
|
12.90
|
12.65
|
12.80
|
12.73
|
5.26
|
25,840
|
|
|
12/1/2016
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.65
|
12.90
|
12.76
|
5.30
|
7,600
|
|
|
11/30/2016
|
+0.50 / +4.00%
|
12.60
|
13.00
|
12.45
|
13.00
|
12.74
|
5.34
|
16,950
|
|
|
11/29/2016
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.45
|
12.50
|
12.60
|
5.14
|
29,930
|
|
|
11/28/2016
|
-0.15 / -1.16%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.67
|
5.26
|
11,210
|
|
|
11/25/2016
|
+0.05 / +0.39%
|
12.60
|
12.95
|
12.60
|
12.95
|
12.76
|
5.32
|
7,600
|
|
|
11/24/2016
|
+0.30 / +2.38%
|
12.65
|
12.90
|
12.65
|
12.90
|
12.74
|
5.30
|
9,500
|
|
|
11/23/2016
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.35
|
12.60
|
12.45
|
5.18
|
86,670
|
|
|