|
Closing price on 3/11/2016
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
197,810 |
| Split-adjusted Price |
5.44 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2016
|
+0.90 / +6.67%
|
13.90
|
14.40
|
13.60
|
14.40
|
14.22
|
5.44
|
197,810
|
|
|
3/10/2016
|
+0.20 / +1.50%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.40
|
5.10
|
148,330
|
|
|
3/9/2016
|
+0.20 / +1.53%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.28
|
5.03
|
12,880
|
|
|
3/8/2016
|
-0.30 / -2.24%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.34
|
4.95
|
54,500
|
|
|
3/7/2016
|
+0.00 / +0.00%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.46
|
5.06
|
62,020
|
|
|
3/4/2016
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.38
|
5.06
|
74,590
|
|
|
3/3/2016
|
+0.00 / +0.00%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.60
|
5.14
|
33,030
|
|
|
3/2/2016
|
+0.00 / +0.00%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.65
|
5.14
|
86,650
|
|
|
3/1/2016
|
-0.40 / -2.86%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.76
|
5.14
|
33,640
|
|
|
2/29/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.80
|
5.29
|
45,740
|
|
|
2/26/2016
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
14.00
|
5.33
|
18,780
|
|
|
2/25/2016
|
+0.30 / +2.21%
|
13.70
|
14.10
|
13.60
|
13.90
|
13.78
|
5.25
|
45,790
|
|
|
2/24/2016
|
-0.40 / -2.86%
|
14.10
|
14.40
|
13.60
|
13.60
|
13.89
|
5.14
|
99,430
|
|
|
2/23/2016
|
-0.60 / -4.11%
|
14.60
|
14.70
|
13.90
|
14.00
|
14.18
|
5.29
|
125,870
|
|
|
2/22/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
13.90
|
14.60
|
14.49
|
5.52
|
14,220
|
|
|
2/19/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.58
|
5.55
|
27,700
|
|
|
2/18/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.64
|
5.59
|
33,260
|
|
|
2/17/2016
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.57
|
5.55
|
58,890
|
|
|
2/16/2016
|
-0.30 / -2.03%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.54
|
5.48
|
39,120
|
|
|
2/15/2016
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.61
|
5.59
|
9,650
|
|
|
2/5/2016
|
+0.50 / +3.55%
|
14.10
|
14.70
|
14.10
|
14.60
|
14.43
|
5.52
|
59,170
|
|
|
2/4/2016
|
-0.30 / -2.08%
|
14.30
|
14.60
|
14.10
|
14.10
|
14.37
|
5.33
|
6,820
|
|
|
2/3/2016
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.20
|
5.44
|
25,910
|
|
|
2/2/2016
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.15
|
5.40
|
22,900
|
|
|
2/1/2016
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.10
|
5.29
|
42,480
|
|
|
1/29/2016
|
-0.60 / -4.14%
|
14.50
|
14.70
|
13.60
|
13.90
|
13.87
|
5.25
|
226,020
|
|
|
1/28/2016
|
-0.50 / -3.33%
|
15.10
|
15.10
|
14.40
|
14.50
|
14.62
|
5.48
|
85,940
|
|
|
1/27/2016
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.06
|
5.67
|
107,940
|
|
|
1/26/2016
|
+0.20 / +1.33%
|
15.30
|
15.40
|
14.80
|
15.20
|
15.01
|
5.74
|
52,080
|
|
|
1/25/2016
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.12
|
5.67
|
93,290
|
|
|