|
Closing price on 3/26/2018
|
|
| Open |
13.30 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
22,780 |
| Split-adjusted Price |
6.25 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
-0.10 / -0.72%
|
13.30
|
13.90
|
13.30
|
13.70
|
13.65
|
6.25
|
22,780
|
|
|
3/23/2018
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.50
|
6.30
|
4,370
|
|
|
3/22/2018
|
-0.10 / -0.72%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.57
|
6.27
|
5,010
|
|
|
3/21/2018
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.60
|
13.85
|
13.61
|
6.32
|
1,470
|
|
|
3/20/2018
|
0.00 / 0.00%
|
13.35
|
13.55
|
13.35
|
13.55
|
13.48
|
6.18
|
7,120
|
|
|
3/19/2018
|
+0.15 / +1.12%
|
13.70
|
13.70
|
13.25
|
13.55
|
13.47
|
6.18
|
26,210
|
|
|
3/16/2018
|
-0.10 / -0.74%
|
13.85
|
13.85
|
13.25
|
13.40
|
13.40
|
6.11
|
27,690
|
|
|
3/15/2018
|
+0.00 / +0.00%
|
13.50
|
13.50
|
13.35
|
13.50
|
13.46
|
6.16
|
2,330
|
|
|
3/14/2018
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.45
|
6.16
|
6,860
|
|
|
3/13/2018
|
-0.20 / -1.45%
|
13.30
|
13.75
|
13.30
|
13.60
|
13.59
|
6.20
|
4,120
|
|
|
3/12/2018
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.46
|
6.30
|
2,080
|
|
|
3/9/2018
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.20
|
13.60
|
13.45
|
6.20
|
6,690
|
|
|
3/8/2018
|
+0.15 / +1.12%
|
13.65
|
13.65
|
13.50
|
13.50
|
13.58
|
6.16
|
1,010
|
|
|
3/7/2018
|
+0.05 / +0.38%
|
13.30
|
13.65
|
13.30
|
13.35
|
13.39
|
6.09
|
11,130
|
|
|
3/6/2018
|
-0.25 / -1.85%
|
13.30
|
13.70
|
13.25
|
13.30
|
13.33
|
6.07
|
9,980
|
|
|
3/5/2018
|
-0.05 / -0.37%
|
13.75
|
13.75
|
13.55
|
13.55
|
13.67
|
6.18
|
3,950
|
|
|
3/2/2018
|
-0.10 / -0.73%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.55
|
6.20
|
1,550
|
|
|
3/1/2018
|
+0.15 / +1.11%
|
13.55
|
13.70
|
13.40
|
13.70
|
13.62
|
6.25
|
12,190
|
|
|
2/28/2018
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.35
|
13.55
|
13.52
|
6.18
|
19,150
|
|
|
2/27/2018
|
+0.00 / +0.00%
|
13.65
|
13.65
|
13.40
|
13.50
|
13.56
|
6.16
|
2,360
|
|
|
2/26/2018
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.35
|
13.50
|
13.44
|
6.16
|
23,070
|
|
|
2/23/2018
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.30
|
13.45
|
13.37
|
6.14
|
13,610
|
|
|
2/22/2018
|
-0.35 / -2.55%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.60
|
6.11
|
840
|
|
|
2/21/2018
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.30
|
13.75
|
13.51
|
6.27
|
3,850
|
|
|
2/13/2018
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.30
|
13.80
|
13.51
|
6.30
|
7,550
|
|
|
2/12/2018
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.50
|
13.75
|
13.64
|
6.27
|
8,650
|
|
|
2/9/2018
|
+0.45 / +3.37%
|
13.35
|
14.05
|
12.45
|
13.80
|
13.60
|
6.30
|
22,210
|
|
|
2/8/2018
|
-0.35 / -2.55%
|
13.40
|
13.65
|
13.00
|
13.35
|
13.22
|
6.09
|
13,240
|
|
|
2/7/2018
|
+0.00 / +0.00%
|
13.35
|
13.70
|
13.35
|
13.70
|
13.39
|
6.25
|
7,020
|
|
|
2/6/2018
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.00
|
13.70
|
13.74
|
6.25
|
1,310
|
|
|