|
Closing price on 12/16/2015
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
37,860 |
| Split-adjusted Price |
5.67 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.19
|
5.67
|
37,860
|
|
|
12/15/2015
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.28
|
5.82
|
31,680
|
|
|
12/14/2015
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.24
|
5.78
|
18,040
|
|
|
12/11/2015
|
+0.30 / +2.01%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.05
|
5.74
|
55,500
|
|
|
12/10/2015
|
+0.00 / +0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.99
|
5.63
|
36,760
|
|
|
12/9/2015
|
-0.30 / -1.97%
|
15.20
|
15.70
|
14.90
|
14.90
|
15.12
|
5.63
|
85,470
|
|
|
12/8/2015
|
-0.20 / -1.30%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.23
|
5.74
|
32,760
|
|
|
12/7/2015
|
+0.00 / +0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.26
|
5.82
|
59,060
|
|
|
12/4/2015
|
+0.00 / +0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.32
|
5.82
|
12,270
|
|
|
12/3/2015
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.27
|
5.82
|
79,360
|
|
|
12/2/2015
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.51
|
5.89
|
13,150
|
|
|
12/1/2015
|
+0.00 / +0.00%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.41
|
5.82
|
71,050
|
|
|
11/30/2015
|
+0.00 / +0.00%
|
15.40
|
16.00
|
15.20
|
15.40
|
15.36
|
5.82
|
46,470
|
|
|
11/27/2015
|
-0.50 / -3.14%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.55
|
5.82
|
89,590
|
|
|
11/26/2015
|
+0.00 / +0.00%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.81
|
6.01
|
28,720
|
|
|
11/25/2015
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.66
|
6.01
|
83,190
|
|
|
11/24/2015
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.65
|
5.97
|
114,190
|
|
|
11/23/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.87
|
6.05
|
118,510
|
|
|
11/20/2015
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.99
|
6.01
|
194,300
|
|
|
11/19/2015
|
+0.50 / +3.21%
|
15.60
|
16.20
|
15.50
|
16.10
|
15.93
|
6.08
|
337,660
|
|
|
11/18/2015
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.46
|
5.89
|
96,910
|
|
|
11/17/2015
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.10
|
15.60
|
15.50
|
5.89
|
191,580
|
|
|
11/16/2015
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.10
|
15.40
|
15.37
|
5.82
|
92,760
|
|
|
11/13/2015
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.00
|
15.50
|
15.29
|
5.86
|
200,150
|
|
|
11/12/2015
|
+0.20 / +1.31%
|
15.40
|
15.60
|
14.80
|
15.50
|
15.10
|
5.86
|
232,190
|
|
|
11/11/2015
|
-0.40 / -2.55%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.57
|
5.78
|
53,760
|
|
|
11/10/2015
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.54
|
5.93
|
92,000
|
|
|
11/9/2015
|
-0.50 / -3.11%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.81
|
5.89
|
40,290
|
|
|
11/6/2015
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
15.97
|
6.08
|
95,500
|
|
|
11/5/2015
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.80
|
16.20
|
16.06
|
6.12
|
157,300
|
|
|