|
Closing price on 3/5/2014
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
152,650 |
| Split-adjusted Price |
3.91 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.40
|
3.91
|
152,650
|
|
|
3/4/2014
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.40
|
14.20
|
14.20
|
3.85
|
216,940
|
|
|
3/3/2014
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.60
|
3.69
|
104,940
|
|
|
2/28/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.20
|
3.85
|
124,560
|
|
|
2/27/2014
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.20
|
3.85
|
146,530
|
|
|
2/26/2014
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.70
|
14.50
|
14.50
|
3.94
|
352,540
|
|
|
2/25/2014
|
+0.00 / +0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
3.75
|
177,390
|
|
|
2/24/2014
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.20
|
13.80
|
13.80
|
3.75
|
101,730
|
|
|
2/21/2014
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.10
|
13.60
|
13.60
|
3.69
|
162,580
|
|
|
2/20/2014
|
-1.00 / -6.90%
|
14.60
|
14.60
|
13.50
|
13.50
|
13.50
|
3.66
|
238,770
|
|
|
2/19/2014
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.50
|
3.94
|
333,270
|
|
|
2/18/2014
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.00
|
14.40
|
14.40
|
3.91
|
351,220
|
|
|
2/17/2014
|
-0.30 / -2.04%
|
14.40
|
14.70
|
14.10
|
14.40
|
14.40
|
3.91
|
298,790
|
|
|
2/14/2014
|
+0.40 / +2.80%
|
14.80
|
14.90
|
14.30
|
14.70
|
14.70
|
3.99
|
327,070
|
|
|
2/13/2014
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.20
|
14.30
|
14.30
|
3.88
|
434,380
|
|
|
2/12/2014
|
+0.20 / +1.52%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.40
|
3.64
|
179,510
|
|
|
2/11/2014
|
-0.40 / -2.94%
|
13.90
|
13.90
|
13.10
|
13.20
|
13.20
|
3.58
|
206,380
|
|
|
2/10/2014
|
+0.80 / +6.25%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.60
|
3.69
|
594,490
|
|
|
2/7/2014
|
+0.40 / +3.23%
|
12.60
|
13.10
|
12.60
|
12.80
|
12.80
|
3.47
|
620,890
|
|
|
2/6/2014
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.40
|
3.37
|
61,070
|
|
|
1/27/2014
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.26
|
70,780
|
|
|
1/24/2014
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.28
|
37,040
|
|
|
1/23/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.26
|
55,060
|
|
|
1/22/2014
|
+0.00 / +0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
3.23
|
95,950
|
|
|
1/21/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
3.23
|
61,930
|
|
|
1/20/2014
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
3.23
|
99,350
|
|
|
1/17/2014
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.00
|
3.26
|
79,290
|
|
|
1/16/2014
|
-0.20 / -1.65%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
3.23
|
67,920
|
|
|
1/15/2014
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
3.28
|
164,710
|
|
|
1/14/2014
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
3.26
|
140,570
|
|
|