|
Closing price on 10/3/2018
|
|
| Open |
13.15 |
| High |
13.50 |
| Low |
13.15 |
| Volume |
6,260 |
| Split-adjusted Price |
6.80 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
+0.00 / +0.00%
|
13.15
|
13.50
|
13.15
|
13.40
|
13.26
|
6.80
|
6,260
|
|
|
10/2/2018
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.80
|
1,040
|
|
|
10/1/2018
|
-0.25 / -1.82%
|
13.50
|
13.50
|
13.25
|
13.50
|
13.44
|
6.85
|
2,270
|
|
|
9/28/2018
|
+0.35 / +2.61%
|
13.15
|
13.80
|
13.10
|
13.75
|
13.37
|
6.98
|
27,070
|
|
|
9/27/2018
|
+0.05 / +0.37%
|
13.35
|
13.40
|
12.80
|
13.40
|
12.97
|
6.80
|
4,550
|
|
|
9/26/2018
|
+0.25 / +1.91%
|
13.35
|
13.35
|
13.00
|
13.35
|
13.26
|
6.78
|
2,770
|
|
|
9/25/2018
|
-0.30 / -2.24%
|
13.45
|
13.45
|
13.10
|
13.10
|
13.28
|
6.65
|
2,400
|
|
|
9/24/2018
|
+0.35 / +2.68%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.80
|
210
|
|
|
9/21/2018
|
-0.05 / -0.38%
|
13.35
|
13.40
|
13.05
|
13.05
|
13.29
|
6.62
|
1,580
|
|
|
9/20/2018
|
-0.15 / -1.13%
|
13.00
|
13.40
|
12.90
|
13.10
|
12.99
|
6.65
|
3,540
|
|
|
9/19/2018
|
-0.25 / -1.85%
|
13.55
|
13.55
|
13.00
|
13.25
|
13.54
|
6.72
|
960
|
|
|
9/18/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.11
|
6.85
|
4,500
|
|
|
9/17/2018
|
+0.40 / +3.05%
|
13.55
|
13.55
|
13.10
|
13.50
|
13.30
|
6.85
|
2,330
|
|
|
9/14/2018
|
-0.40 / -2.96%
|
13.55
|
13.55
|
13.10
|
13.10
|
13.25
|
6.65
|
2,340
|
|
|
9/13/2018
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
6.85
|
1,290
|
|
|
9/12/2018
|
-0.05 / -0.37%
|
13.05
|
13.50
|
13.05
|
13.45
|
13.31
|
6.83
|
3,080
|
|
|
9/11/2018
|
0.00 / 0.00%
|
13.05
|
13.50
|
13.05
|
13.50
|
13.28
|
6.85
|
360
|
|
|
9/10/2018
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.30
|
6.85
|
210
|
|
|
9/7/2018
|
-0.35 / -2.56%
|
13.40
|
13.65
|
13.00
|
13.30
|
13.36
|
6.75
|
5,540
|
|
|
9/6/2018
|
+0.15 / +1.11%
|
13.40
|
14.00
|
13.40
|
13.65
|
13.64
|
6.93
|
3,080
|
|
|
9/5/2018
|
+0.50 / +3.85%
|
13.50
|
13.50
|
12.80
|
13.50
|
12.96
|
6.85
|
4,090
|
|
|
9/4/2018
|
-0.60 / -4.41%
|
12.90
|
13.45
|
12.90
|
13.00
|
12.98
|
6.60
|
3,390
|
|
|
8/31/2018
|
+0.60 / +4.62%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.60
|
6.90
|
480
|
|
|
8/30/2018
|
+0.00 / +0.00%
|
13.45
|
13.45
|
12.85
|
13.00
|
13.02
|
6.60
|
10,140
|
|
|
8/29/2018
|
-0.10 / -0.76%
|
13.20
|
13.45
|
13.00
|
13.00
|
13.16
|
6.60
|
890
|
|
|
8/28/2018
|
-0.20 / -1.50%
|
12.70
|
13.30
|
12.70
|
13.10
|
13.00
|
6.65
|
2,770
|
|
|
8/27/2018
|
-0.45 / -3.27%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
6.75
|
710
|
|
|
8/24/2018
|
+0.75 / +5.77%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
6.98
|
50
|
|
|
8/23/2018
|
+0.20 / +1.56%
|
13.35
|
13.40
|
12.75
|
13.00
|
13.13
|
6.60
|
5,500
|
|
|
8/22/2018
|
-0.20 / -1.54%
|
12.50
|
13.45
|
12.50
|
12.80
|
12.75
|
6.50
|
3,530
|
|
|