|
Closing price on 11/12/2013
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
183,130 |
| Split-adjusted Price |
3.01 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2013
|
-0.20 / -2.02%
|
9.90
|
10.20
|
9.60
|
9.70
|
9.70
|
3.01
|
183,130
|
|
|
11/11/2013
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
3.07
|
189,270
|
|
|
11/8/2013
|
+0.50 / +5.43%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.70
|
3.01
|
248,570
|
|
|
11/7/2013
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.70
|
9.20
|
9.20
|
2.85
|
164,480
|
|
|
11/6/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.73
|
37,840
|
|
|
11/5/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.70
|
42,910
|
|
|
11/4/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.70
|
44,960
|
|
|
11/1/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
2.70
|
24,640
|
|
|
10/31/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.70
|
34,290
|
|
|
10/30/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.67
|
4,710
|
|
|
10/29/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.70
|
30,490
|
|
|
10/28/2013
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.73
|
13,950
|
|
|
10/25/2013
|
+0.00 / +0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
2.76
|
51,440
|
|
|
10/24/2013
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.90
|
2.76
|
187,050
|
|
|
10/23/2013
|
+0.00 / +0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.67
|
7,300
|
|
|
10/22/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.67
|
47,110
|
|
|
10/21/2013
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.70
|
2.70
|
124,030
|
|
|
10/18/2013
|
+0.00 / +0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.60
|
17,140
|
|
|
10/17/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
2.60
|
11,350
|
|
|
10/16/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.57
|
27,480
|
|
|
10/15/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
2.57
|
7,170
|
|
|
10/14/2013
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
2.54
|
6,400
|
|
|
10/11/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.57
|
3,970
|
|
|
10/10/2013
|
+0.00 / +0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.54
|
20,880
|
|
|
10/9/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.54
|
3,810
|
|
|
10/8/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
2.57
|
60,770
|
|
|
10/7/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.57
|
40,090
|
|
|
10/4/2013
|
+0.00 / +0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.60
|
20,730
|
|
|
10/3/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.60
|
16,150
|
|
|
10/2/2013
|
-0.10 / -1.19%
|
8.30
|
8.40
|
7.90
|
8.30
|
8.30
|
2.57
|
62,360
|
|
|