|
Closing price on 1/6/2014
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
61,800 |
| Split-adjusted Price |
3.69 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2014
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
3.69
|
61,800
|
|
|
1/3/2014
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
3.63
|
32,310
|
|
|
1/2/2014
|
-0.40 / -3.33%
|
11.90
|
12.50
|
11.50
|
11.60
|
11.60
|
3.60
|
81,090
|
|
|
12/31/2013
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
3.72
|
95,190
|
|
|
12/30/2013
|
-0.80 / -6.56%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.40
|
3.53
|
226,070
|
|
|
12/27/2013
|
-0.20 / -1.61%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.20
|
3.78
|
58,890
|
|
|
12/26/2013
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
3.84
|
104,010
|
|
|
12/25/2013
|
-0.10 / -0.81%
|
12.50
|
12.80
|
12.20
|
12.30
|
12.30
|
3.81
|
118,960
|
|
|
12/24/2013
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
3.84
|
79,180
|
|
|
12/23/2013
|
+0.00 / +0.00%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.80
|
3.97
|
257,580
|
|
|
12/20/2013
|
+0.10 / +0.79%
|
12.70
|
13.20
|
12.60
|
12.80
|
12.80
|
3.97
|
241,890
|
|
|
12/19/2013
|
+0.60 / +4.96%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.70
|
3.94
|
444,240
|
|
|
12/18/2013
|
+0.50 / +4.31%
|
11.70
|
12.20
|
11.60
|
12.10
|
12.10
|
3.75
|
418,650
|
|
|
12/17/2013
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.60
|
3.60
|
202,180
|
|
|
12/16/2013
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
3.53
|
92,960
|
|
|
12/13/2013
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
3.53
|
71,480
|
|
|
12/12/2013
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.50
|
3.56
|
114,700
|
|
|
12/11/2013
|
+0.10 / +0.87%
|
12.00
|
12.30
|
11.60
|
11.60
|
11.60
|
3.60
|
217,020
|
|
|
12/10/2013
|
+0.70 / +6.48%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
3.56
|
500,980
|
|
|
12/9/2013
|
+0.60 / +5.88%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.80
|
3.35
|
268,820
|
|
|
12/6/2013
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.16
|
37,590
|
|
|
12/5/2013
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
3.19
|
37,150
|
|
|
12/4/2013
|
+0.00 / +0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
3.22
|
56,970
|
|
|
12/3/2013
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
3.22
|
92,650
|
|
|
12/2/2013
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
3.19
|
76,190
|
|
|
11/29/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
3.22
|
34,040
|
|
|
11/28/2013
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
3.19
|
76,130
|
|
|
11/27/2013
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
3.29
|
51,090
|
|
|
11/26/2013
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
3.25
|
65,560
|
|
|
11/25/2013
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
3.29
|
86,700
|
|
|