|
Closing price on 12/28/2017
|
|
| Open |
13.50 |
| High |
14.25 |
| Low |
13.50 |
| Volume |
9,500 |
| Split-adjusted Price |
6.46 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
+0.15 / +1.07%
|
13.50
|
14.25
|
13.50
|
14.15
|
14.00
|
6.46
|
9,500
|
|
|
12/27/2017
|
-0.40 / -2.78%
|
13.60
|
14.50
|
13.40
|
14.00
|
13.66
|
6.39
|
10,250
|
|
|
12/26/2017
|
+0.55 / +3.97%
|
14.80
|
14.80
|
13.05
|
14.40
|
14.63
|
6.57
|
410
|
|
|
12/25/2017
|
+0.40 / +2.97%
|
13.80
|
13.85
|
13.50
|
13.85
|
13.75
|
6.32
|
380
|
|
|
12/22/2017
|
-0.05 / -0.37%
|
13.80
|
13.80
|
13.45
|
13.45
|
13.53
|
6.14
|
3,030
|
|
|
12/21/2017
|
+0.00 / +0.00%
|
13.35
|
13.80
|
13.35
|
13.50
|
13.58
|
6.16
|
7,290
|
|
|
12/20/2017
|
-0.15 / -1.10%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.40
|
6.16
|
30,010
|
|
|
12/19/2017
|
-0.20 / -1.44%
|
14.30
|
14.30
|
13.00
|
13.65
|
13.34
|
6.23
|
15,670
|
|
|
12/18/2017
|
-0.25 / -1.77%
|
13.30
|
14.15
|
13.25
|
13.85
|
13.55
|
6.32
|
12,990
|
|
|
12/15/2017
|
-0.20 / -1.40%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.95
|
6.43
|
1,410
|
|
|
12/14/2017
|
-0.20 / -1.38%
|
13.75
|
14.30
|
13.75
|
14.30
|
14.29
|
6.52
|
420
|
|
|
12/13/2017
|
+0.90 / +6.62%
|
14.45
|
14.50
|
14.05
|
14.50
|
14.29
|
6.62
|
2,100
|
|
|
12/12/2017
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.96
|
6.20
|
5,730
|
|
|
12/11/2017
|
-0.10 / -0.70%
|
14.05
|
14.10
|
13.65
|
14.10
|
13.98
|
6.43
|
210
|
|
|
12/8/2017
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.94
|
6.48
|
339,740
|
|
|
12/7/2017
|
-0.30 / -2.07%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.03
|
6.48
|
339,440
|
|
|
12/6/2017
|
+0.35 / +2.47%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.29
|
6.62
|
338,700
|
|
|
12/5/2017
|
-0.25 / -1.74%
|
14.40
|
14.40
|
13.70
|
14.15
|
13.81
|
6.46
|
2,680
|
|
|
12/4/2017
|
-0.10 / -0.69%
|
13.60
|
14.50
|
13.60
|
14.40
|
14.03
|
6.57
|
340
|
|
|
12/1/2017
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.37
|
6.62
|
6,820
|
|
|
11/30/2017
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.55
|
14.50
|
14.40
|
6.62
|
5,150
|
|
|
11/29/2017
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.17
|
6.48
|
1,490
|
|
|
11/28/2017
|
+0.00 / +0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.03
|
6.39
|
1,790
|
|
|
11/27/2017
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.55
|
14.00
|
14.08
|
6.39
|
6,360
|
|
|
11/24/2017
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.45
|
14.10
|
13.86
|
6.43
|
4,950
|
|
|
11/23/2017
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.65
|
14.00
|
13.84
|
6.39
|
2,010
|
|
|
11/22/2017
|
-0.10 / -0.71%
|
13.35
|
13.95
|
13.35
|
13.90
|
13.83
|
6.34
|
60
|
|
|
11/21/2017
|
+0.00 / +0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.90
|
6.39
|
2,590
|
|
|
11/20/2017
|
+0.00 / +0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.64
|
6.39
|
4,180
|
|
|
11/17/2017
|
-0.20 / -1.41%
|
14.25
|
14.25
|
13.55
|
14.00
|
14.22
|
6.39
|
2,320
|
|
|