|
Closing price on 2/8/2017
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.65 |
| Volume |
7,900 |
| Split-adjusted Price |
4.81 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+0.00 / +0.00%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.69
|
4.81
|
7,900
|
|
|
2/7/2017
|
+0.00 / +0.00%
|
11.70
|
11.75
|
11.65
|
11.70
|
11.70
|
4.81
|
5,090
|
|
|
2/6/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.67
|
4.81
|
18,590
|
|
|
2/3/2017
|
+0.15 / +1.29%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.61
|
4.85
|
13,780
|
|
|
2/2/2017
|
+0.15 / +1.30%
|
11.60
|
11.80
|
11.55
|
11.65
|
11.66
|
4.79
|
4,290
|
|
|
1/25/2017
|
+0.20 / +1.77%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.65
|
4.73
|
13,820
|
|
|
1/24/2017
|
+0.05 / +0.44%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.40
|
4.64
|
8,950
|
|
|
1/23/2017
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.10
|
11.25
|
11.23
|
4.62
|
9,910
|
|
|
1/20/2017
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.20
|
11.30
|
11.21
|
4.64
|
13,200
|
|
|
1/19/2017
|
-0.05 / -0.44%
|
11.15
|
11.25
|
11.15
|
11.25
|
11.20
|
4.62
|
22,180
|
|
|
1/18/2017
|
+0.05 / +0.44%
|
11.15
|
11.30
|
11.00
|
11.30
|
11.05
|
4.64
|
25,790
|
|
|
1/17/2017
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.15
|
11.25
|
11.18
|
4.62
|
12,700
|
|
|
1/16/2017
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.18
|
4.60
|
5,100
|
|
|
1/13/2017
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
4.58
|
33,290
|
|
|
1/12/2017
|
0.00 / 0.00%
|
11.05
|
11.30
|
11.05
|
11.15
|
11.13
|
4.58
|
14,370
|
|
|
1/11/2017
|
-0.25 / -2.19%
|
11.30
|
11.30
|
11.10
|
11.15
|
11.18
|
4.58
|
10,820
|
|
|
1/10/2017
|
+0.20 / +1.79%
|
11.15
|
11.40
|
11.00
|
11.40
|
11.08
|
4.68
|
36,550
|
|
|
1/9/2017
|
+0.10 / +0.90%
|
11.15
|
11.20
|
11.00
|
11.20
|
11.08
|
4.60
|
3,700
|
|
|
1/6/2017
|
-0.20 / -1.77%
|
11.25
|
11.35
|
11.10
|
11.10
|
11.13
|
4.56
|
6,110
|
|
|
1/5/2017
|
+0.20 / +1.80%
|
11.15
|
11.40
|
11.15
|
11.30
|
11.22
|
4.64
|
46,600
|
|
|
1/4/2017
|
+0.10 / +0.91%
|
10.70
|
11.30
|
10.70
|
11.10
|
11.02
|
4.56
|
94,360
|
|
|
1/3/2017
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.80
|
11.00
|
10.92
|
4.52
|
10,530
|
|
|
12/30/2016
|
+0.25 / +2.36%
|
10.70
|
11.20
|
10.40
|
10.85
|
10.74
|
4.46
|
60,780
|
|
|
12/29/2016
|
-0.70 / -6.19%
|
11.40
|
11.90
|
10.60
|
10.60
|
10.89
|
4.36
|
221,740
|
|
|
12/28/2016
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.22
|
4.64
|
52,900
|
|
|
12/27/2016
|
-0.10 / -0.89%
|
11.15
|
11.45
|
11.15
|
11.20
|
11.25
|
4.60
|
43,630
|
|
|
12/26/2016
|
-0.25 / -2.16%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.34
|
4.64
|
29,370
|
|
|
12/23/2016
|
-0.05 / -0.43%
|
11.95
|
11.95
|
11.40
|
11.55
|
11.42
|
4.75
|
6,480
|
|
|
12/22/2016
|
0.00 / 0.00%
|
11.55
|
11.75
|
11.40
|
11.60
|
11.49
|
4.77
|
13,230
|
|
|
12/21/2016
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.51
|
4.77
|
20,510
|
|
|