|
Closing price on 11/27/2019
|
|
| Open |
13.00 |
| High |
13.55 |
| Low |
13.00 |
| Volume |
27,880 |
| Split-adjusted Price |
6.65 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
-0.10 / -0.76%
|
13.00
|
13.55
|
13.00
|
13.10
|
13.27
|
6.65
|
27,880
|
|
|
11/26/2019
|
-0.80 / -5.71%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.62
|
6.70
|
5,580
|
|
|
11/25/2019
|
-0.35 / -2.44%
|
14.35
|
14.35
|
14.00
|
14.00
|
14.33
|
7.10
|
6,840
|
|
|
11/22/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.35
|
14.35
|
7.28
|
31,090
|
|
|
11/21/2019
|
0.00 / 0.00%
|
14.25
|
14.35
|
13.35
|
14.35
|
13.45
|
7.28
|
51,290
|
|
|
11/20/2019
|
+0.10 / +0.70%
|
14.10
|
14.40
|
13.35
|
14.35
|
13.39
|
7.28
|
35,690
|
|
|
11/19/2019
|
+0.20 / +1.42%
|
14.05
|
14.25
|
14.05
|
14.25
|
14.15
|
7.23
|
500
|
|
|
11/18/2019
|
-0.55 / -3.77%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
7.13
|
490
|
|
|
11/15/2019
|
+0.20 / +1.39%
|
14.55
|
14.60
|
14.55
|
14.60
|
14.58
|
7.41
|
910
|
|
|
11/14/2019
|
-0.25 / -1.71%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
7.31
|
430
|
|
|
11/13/2019
|
+0.10 / +0.69%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
7.43
|
320
|
|
|
11/12/2019
|
+0.00 / +0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
7.38
|
300
|
|
|
11/11/2019
|
+0.00 / +0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
7.38
|
310
|
|
|
11/8/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
13.70
|
14.55
|
14.02
|
7.38
|
1,640
|
|
|
11/7/2019
|
+0.00 / +0.00%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
7.43
|
210
|
|
|
11/6/2019
|
+0.40 / +2.81%
|
14.70
|
14.70
|
14.00
|
14.65
|
14.23
|
7.43
|
2,670
|
|
|
11/5/2019
|
-0.65 / -4.36%
|
14.20
|
14.75
|
14.20
|
14.25
|
14.21
|
7.23
|
5,630
|
|
|
11/4/2019
|
+0.00 / +0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.56
|
500
|
|
|
11/1/2019
|
+0.00 / +0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.56
|
510
|
|
|
10/31/2019
|
-0.15 / -1.00%
|
14.15
|
14.90
|
14.15
|
14.90
|
14.53
|
7.56
|
510
|
|
|
10/30/2019
|
+0.00 / +0.00%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
7.64
|
360
|
|
|
10/29/2019
|
+0.40 / +2.73%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
7.64
|
430
|
|
|
10/28/2019
|
+0.00 / +0.00%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
7.43
|
260
|
|
|
10/25/2019
|
+0.00 / +0.00%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
7.43
|
300
|
|
|
10/24/2019
|
-0.25 / -1.68%
|
15.20
|
15.20
|
14.00
|
14.65
|
14.29
|
7.43
|
1,330
|
|
|
10/23/2019
|
-0.35 / -2.30%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.48
|
7.56
|
1,450
|
|
|
10/22/2019
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
7.74
|
580
|
|
|
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
|
|
|