|
Closing price on 10/11/2019
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.45 |
| Volume |
120 |
| Split-adjusted Price |
6.42 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
-0.55 / -3.67%
|
15.00
|
15.00
|
14.45
|
14.45
|
14.73
|
6.42
|
120
|
|
|
10/10/2019
|
+0.00 / +0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.67
|
550
|
|
|
10/9/2019
|
+0.90 / +6.38%
|
14.10
|
15.05
|
14.10
|
15.00
|
14.12
|
6.67
|
1,700
|
|
|
10/8/2019
|
-0.30 / -2.08%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.35
|
6.27
|
670
|
|
|
10/7/2019
|
+0.35 / +2.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.40
|
330
|
|
|
10/4/2019
|
-0.50 / -3.44%
|
14.85
|
15.40
|
14.05
|
14.05
|
14.59
|
6.24
|
1,070
|
|
|
10/3/2019
|
+0.00 / +0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
6.47
|
520
|
|
|
10/2/2019
|
+0.70 / +5.05%
|
13.85
|
14.80
|
13.60
|
14.55
|
13.90
|
6.47
|
2,230
|
|
|
10/1/2019
|
-0.85 / -5.78%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
6.16
|
390
|
|
|
9/30/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.53
|
470
|
|
|
9/27/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.53
|
600
|
|
|
9/26/2019
|
-0.10 / -0.68%
|
14.00
|
14.75
|
14.00
|
14.70
|
14.36
|
6.53
|
3,430
|
|
|
9/25/2019
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.58
|
600
|
|
|
9/24/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.40
|
150
|
|
|
9/23/2019
|
+0.50 / +3.60%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.38
|
6.40
|
610
|
|
|
9/20/2019
|
+0.05 / +0.36%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.20
|
6.18
|
200
|
|
|
9/19/2019
|
+0.05 / +0.36%
|
14.45
|
14.45
|
13.85
|
13.85
|
14.15
|
6.16
|
330
|
|
|
9/18/2019
|
-0.30 / -2.13%
|
13.60
|
14.70
|
13.60
|
13.80
|
13.68
|
6.13
|
1,170
|
|
|
9/17/2019
|
-0.75 / -5.05%
|
13.90
|
14.75
|
13.90
|
14.10
|
14.19
|
6.27
|
1,550
|
|
|
9/16/2019
|
+0.35 / +2.41%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
6.60
|
610
|
|
|
9/13/2019
|
-0.15 / -1.02%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.10
|
6.44
|
2,600
|
|
|
9/12/2019
|
+0.00 / +0.00%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
6.51
|
270
|
|
|
9/11/2019
|
+0.05 / +0.34%
|
14.70
|
14.75
|
13.65
|
14.65
|
14.41
|
6.51
|
2,360
|
|
|
9/10/2019
|
-0.20 / -1.35%
|
14.75
|
14.80
|
13.80
|
14.60
|
14.06
|
6.49
|
1,920
|
|
|
9/9/2019
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.58
|
10
|
|
|
9/6/2019
|
+0.00 / +0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.44
|
216,250
|
|
|
9/5/2019
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.44
|
410
|
|
|
9/4/2019
|
-0.40 / -2.70%
|
14.85
|
14.85
|
14.40
|
14.40
|
14.80
|
6.40
|
20
|
|
|
9/3/2019
|
+0.35 / +2.42%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.58
|
560
|
|
|
8/30/2019
|
-0.40 / -2.69%
|
13.90
|
14.45
|
13.90
|
14.45
|
14.18
|
6.42
|
580
|
|
|