|
Closing price on 11/28/2012
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
78,210 |
| Split-adjusted Price |
1.93 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
-0.20 / -2.74%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
1.93
|
78,210
|
|
|
11/27/2012
|
-0.10 / -1.35%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
1.99
|
213,870
|
|
|
11/26/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
2.01
|
157,480
|
|
|
11/23/2012
|
+0.10 / +1.37%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
2.01
|
84,700
|
|
|
11/22/2012
|
+0.10 / +1.39%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.30
|
1.99
|
190,980
|
|
|
11/21/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
1.96
|
76,830
|
|
|
11/20/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.80
|
7.20
|
7.20
|
1.96
|
47,110
|
|
|
11/19/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
1.93
|
167,940
|
|
|
11/16/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
1.85
|
102,420
|
|
|
11/15/2012
|
+0.00 / +0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
1.77
|
72,000
|
|
|
11/14/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.77
|
92,230
|
|
|
11/13/2012
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
1.71
|
17,000
|
|
|
11/12/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
1.77
|
47,330
|
|
|
11/9/2012
|
+0.10 / +1.61%
|
6.10
|
6.40
|
5.90
|
6.30
|
6.30
|
1.71
|
37,920
|
|
|
11/8/2012
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.69
|
30,700
|
|
|
11/7/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
1.71
|
9,010
|
|
|
11/6/2012
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
1.66
|
26,820
|
|
|
11/5/2012
|
+0.00 / +0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.63
|
20,910
|
|
|
11/2/2012
|
-0.30 / -4.76%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
1.63
|
90,930
|
|
|
11/1/2012
|
+0.00 / +0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.71
|
7,250
|
|
|
10/31/2012
|
+0.00 / +0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.71
|
8,160
|
|
|
10/30/2012
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.71
|
24,150
|
|
|
10/29/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
1.74
|
33,610
|
|
|
10/26/2012
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.71
|
10,620
|
|
|
10/25/2012
|
+0.00 / +0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
1.69
|
24,020
|
|
|
10/24/2012
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
1.69
|
45,880
|
|
|
10/23/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.77
|
15,370
|
|
|
10/22/2012
|
-0.20 / -3.03%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
1.74
|
96,200
|
|
|
10/19/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.80
|
168,100
|
|
|
10/18/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.71
|
44,580
|
|
|