|
Closing price on 10/3/2013
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
16,150 |
| Split-adjusted Price |
2.28 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.28
|
16,150
|
|
|
10/2/2013
|
-0.10 / -1.19%
|
8.30
|
8.40
|
7.90
|
8.30
|
8.30
|
2.25
|
62,360
|
|
|
10/1/2013
|
+0.00 / +0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.28
|
40,810
|
|
|
9/30/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.28
|
3,360
|
|
|
9/27/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.28
|
26,140
|
|
|
9/26/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.25
|
30,090
|
|
|
9/25/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
2.25
|
38,240
|
|
|
9/24/2013
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.23
|
32,130
|
|
|
9/23/2013
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.20
|
71,920
|
|
|
9/20/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
2.20
|
7,230
|
|
|
9/19/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.20
|
13,530
|
|
|
9/18/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
2.20
|
2,360
|
|
|
9/17/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
2.23
|
16,330
|
|
|
9/16/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.20
|
11,030
|
|
|
9/13/2013
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.20
|
12,230
|
|
|
9/12/2013
|
+0.00 / +0.00%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
2.17
|
5,610
|
|
|
9/11/2013
|
+0.00 / +0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
2.17
|
8,600
|
|
|
9/10/2013
|
+0.00 / +0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
2.17
|
9,990
|
|
|
9/9/2013
|
-0.20 / -2.44%
|
8.60
|
8.60
|
7.90
|
8.00
|
8.00
|
2.17
|
37,650
|
|
|
9/6/2013
|
+0.00 / +0.00%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.20
|
2.23
|
56,320
|
|
|
9/5/2013
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.23
|
12,530
|
|
|
9/4/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.17
|
8,760
|
|
|
9/3/2013
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
2.17
|
32,390
|
|
|
8/30/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.23
|
560
|
|
|
8/29/2013
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.23
|
12,040
|
|
|
8/28/2013
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.80
|
7.90
|
7.90
|
2.14
|
90,530
|
|
|
8/27/2013
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
2.25
|
9,910
|
|
|
8/26/2013
|
+0.00 / +0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.28
|
9,710
|
|
|
8/23/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
2.28
|
7,700
|
|
|
8/22/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
2.28
|
7,400
|
|
|