|
Closing price on 12/5/2017
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
2,680 |
| Split-adjusted Price |
5.65 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-0.25 / -1.74%
|
14.40
|
14.40
|
13.70
|
14.15
|
13.81
|
5.65
|
2,680
|
|
|
12/4/2017
|
-0.10 / -0.69%
|
13.60
|
14.50
|
13.60
|
14.40
|
14.03
|
5.75
|
340
|
|
|
12/1/2017
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.37
|
5.79
|
6,820
|
|
|
11/30/2017
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.55
|
14.50
|
14.40
|
5.79
|
5,150
|
|
|
11/29/2017
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.17
|
5.67
|
1,490
|
|
|
11/28/2017
|
+0.00 / +0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.03
|
5.59
|
1,790
|
|
|
11/27/2017
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.55
|
14.00
|
14.08
|
5.59
|
6,360
|
|
|
11/24/2017
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.45
|
14.10
|
13.86
|
5.63
|
4,950
|
|
|
11/23/2017
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.65
|
14.00
|
13.84
|
5.59
|
2,010
|
|
|
11/22/2017
|
-0.10 / -0.71%
|
13.35
|
13.95
|
13.35
|
13.90
|
13.83
|
5.55
|
60
|
|
|
11/21/2017
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.90
|
5.59
|
2,590
|
|
|
11/20/2017
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.64
|
5.59
|
4,180
|
|
|
11/17/2017
|
-0.20 / -1.41%
|
14.25
|
14.25
|
13.55
|
14.00
|
14.22
|
5.59
|
2,320
|
|
|
11/16/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.67
|
710
|
|
|
11/15/2017
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.01
|
5.67
|
14,130
|
|
|
11/14/2017
|
+0.05 / +0.36%
|
14.05
|
14.05
|
13.90
|
14.00
|
14.00
|
5.59
|
6,340
|
|
|
11/13/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.55
|
13.95
|
13.83
|
5.57
|
5,640
|
|
|
11/10/2017
|
+0.05 / +0.36%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.03
|
5.61
|
2,950
|
|
|
11/9/2017
|
+0.05 / +0.36%
|
14.05
|
14.05
|
13.85
|
14.00
|
13.87
|
5.59
|
11,750
|
|
|
11/8/2017
|
-0.15 / -1.06%
|
14.00
|
14.00
|
13.65
|
13.95
|
13.82
|
5.57
|
39,880
|
|
|
11/7/2017
|
+0.55 / +4.06%
|
13.90
|
14.10
|
13.55
|
14.10
|
13.85
|
5.63
|
55,800
|
|
|
11/6/2017
|
-0.35 / -2.52%
|
13.90
|
13.90
|
13.25
|
13.55
|
13.58
|
5.41
|
16,050
|
|
|
11/3/2017
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.68
|
5.55
|
223,240
|
|
|
11/2/2017
|
+0.10 / +0.74%
|
13.10
|
13.70
|
13.05
|
13.70
|
13.57
|
5.47
|
216,430
|
|
|
11/1/2017
|
+0.05 / +0.37%
|
13.55
|
13.60
|
13.55
|
13.60
|
13.58
|
5.43
|
201,970
|
|
|
10/31/2017
|
+0.05 / +0.37%
|
13.35
|
13.55
|
13.35
|
13.55
|
13.50
|
5.41
|
212,590
|
|
|
10/30/2017
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.30
|
13.50
|
13.44
|
5.39
|
62,860
|
|
|
10/27/2017
|
-0.05 / -0.37%
|
13.05
|
13.45
|
13.05
|
13.45
|
13.37
|
5.37
|
5,160
|
|
|
10/26/2017
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.95
|
13.50
|
13.02
|
5.39
|
11,980
|
|
|
10/25/2017
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.95
|
13.50
|
13.02
|
5.39
|
8,680
|
|
|