|
Closing price on 1/7/2016
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
154,450 |
| Split-adjusted Price |
5.97 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-0.20 / -1.25%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.80
|
5.97
|
154,450
|
|
|
1/6/2016
|
-0.10 / -0.62%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.06
|
6.05
|
83,170
|
|
|
1/5/2016
|
+0.50 / +3.21%
|
15.60
|
16.20
|
15.60
|
16.10
|
15.89
|
6.08
|
251,100
|
|
|
1/4/2016
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.40
|
5.89
|
55,390
|
|
|
12/31/2015
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.07
|
5.74
|
57,480
|
|
|
12/30/2015
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
5.71
|
14,870
|
|
|
12/29/2015
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.15
|
5.67
|
20,270
|
|
|
12/28/2015
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.90
|
15.10
|
14.93
|
5.71
|
70,330
|
|
|
12/25/2015
|
-0.10 / -0.66%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.90
|
5.67
|
34,370
|
|
|
12/24/2015
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.06
|
5.71
|
21,520
|
|
|
12/23/2015
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.86
|
5.67
|
10,900
|
|
|
12/22/2015
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.98
|
5.63
|
50,200
|
|
|
12/21/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.08
|
5.67
|
5,370
|
|
|
12/18/2015
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.03
|
5.67
|
39,880
|
|
|
12/17/2015
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.02
|
5.71
|
55,000
|
|
|
12/16/2015
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.19
|
5.67
|
37,860
|
|
|
12/15/2015
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.28
|
5.82
|
31,680
|
|
|
12/14/2015
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.24
|
5.78
|
18,040
|
|
|
12/11/2015
|
+0.30 / +2.01%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.05
|
5.74
|
55,500
|
|
|
12/10/2015
|
+0.00 / +0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.99
|
5.63
|
36,760
|
|
|
12/9/2015
|
-0.30 / -1.97%
|
15.20
|
15.70
|
14.90
|
14.90
|
15.12
|
5.63
|
85,470
|
|
|
12/8/2015
|
-0.20 / -1.30%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.23
|
5.74
|
32,760
|
|
|
12/7/2015
|
+0.00 / +0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.26
|
5.82
|
59,060
|
|
|
12/4/2015
|
+0.00 / +0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.32
|
5.82
|
12,270
|
|
|
12/3/2015
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.27
|
5.82
|
79,360
|
|
|
12/2/2015
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.51
|
5.89
|
13,150
|
|
|
12/1/2015
|
+0.00 / +0.00%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.41
|
5.82
|
71,050
|
|
|
11/30/2015
|
+0.00 / +0.00%
|
15.40
|
16.00
|
15.20
|
15.40
|
15.36
|
5.82
|
46,470
|
|
|
11/27/2015
|
-0.50 / -3.14%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.55
|
5.82
|
89,590
|
|
|
11/26/2015
|
+0.00 / +0.00%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.81
|
6.01
|
28,720
|
|
|