|
Closing price on 10/21/2019
|
|
| Open |
15.25 |
| High |
15.25 |
| Low |
15.25 |
| Volume |
380 |
| Split-adjusted Price |
7.74 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
+0.25 / +1.67%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
7.74
|
380
|
|
|
10/18/2019
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.61
|
50
|
|
|
10/17/2019
|
-0.90 / -6.00%
|
15.25
|
15.25
|
14.10
|
14.10
|
14.29
|
7.16
|
560
|
|
|
10/16/2019
|
-0.25 / -1.64%
|
15.55
|
15.80
|
15.00
|
15.00
|
15.45
|
7.61
|
1,230
|
|
|
10/15/2019
|
+0.80 / +5.54%
|
14.95
|
15.25
|
14.95
|
15.25
|
15.13
|
7.74
|
1,190
|
|
|
10/14/2019
|
+0.00 / +0.00%
|
15.00
|
15.35
|
14.45
|
14.45
|
14.81
|
7.33
|
630
|
|
|
10/11/2019
|
-0.55 / -3.67%
|
15.00
|
15.00
|
14.45
|
14.45
|
14.73
|
7.33
|
120
|
|
|
10/10/2019
|
+0.00 / +0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.61
|
550
|
|
|
10/9/2019
|
+0.90 / +6.38%
|
14.10
|
15.05
|
14.10
|
15.00
|
14.12
|
7.61
|
1,700
|
|
|
10/8/2019
|
-0.30 / -2.08%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.35
|
7.16
|
670
|
|
|
10/7/2019
|
+0.35 / +2.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.31
|
330
|
|
|
10/4/2019
|
-0.50 / -3.44%
|
14.85
|
15.40
|
14.05
|
14.05
|
14.59
|
7.13
|
1,070
|
|
|
10/3/2019
|
+0.00 / +0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
7.38
|
520
|
|
|
10/2/2019
|
+0.70 / +5.05%
|
13.85
|
14.80
|
13.60
|
14.55
|
13.90
|
7.38
|
2,230
|
|
|
10/1/2019
|
-0.85 / -5.78%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
7.03
|
390
|
|
|
9/30/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.46
|
470
|
|
|
9/27/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.46
|
600
|
|
|
9/26/2019
|
-0.10 / -0.68%
|
14.00
|
14.75
|
14.00
|
14.70
|
14.36
|
7.46
|
3,430
|
|
|
9/25/2019
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.51
|
600
|
|
|
9/24/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.31
|
150
|
|
|
9/23/2019
|
+0.50 / +3.60%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.38
|
7.31
|
610
|
|
|
9/20/2019
|
+0.05 / +0.36%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.20
|
7.05
|
200
|
|
|
9/19/2019
|
+0.05 / +0.36%
|
14.45
|
14.45
|
13.85
|
13.85
|
14.15
|
7.03
|
330
|
|
|
9/18/2019
|
-0.30 / -2.13%
|
13.60
|
14.70
|
13.60
|
13.80
|
13.68
|
7.00
|
1,170
|
|
|
9/17/2019
|
-0.75 / -5.05%
|
13.90
|
14.75
|
13.90
|
14.10
|
14.19
|
7.16
|
1,550
|
|
|
9/16/2019
|
+0.35 / +2.41%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
7.54
|
610
|
|
|
9/13/2019
|
-0.15 / -1.02%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.10
|
7.36
|
2,600
|
|
|
9/12/2019
|
+0.00 / +0.00%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
7.43
|
270
|
|
|
9/11/2019
|
+0.05 / +0.34%
|
14.70
|
14.75
|
13.65
|
14.65
|
14.41
|
7.43
|
2,360
|
|
|
9/10/2019
|
-0.20 / -1.35%
|
14.75
|
14.80
|
13.80
|
14.60
|
14.06
|
7.41
|
1,920
|
|
|