|
Closing price on 3/6/2018
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
13.25 |
| Volume |
9,980 |
| Split-adjusted Price |
6.07 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2018
|
+0.45 / +3.33%
|
13.20
|
14.00
|
13.20
|
13.95
|
13.86
|
6.36
|
50,420
|
|
|
2/2/2018
|
+0.10 / +0.75%
|
13.50
|
14.15
|
13.40
|
13.50
|
13.55
|
6.16
|
54,780
|
|
|
2/1/2018
|
-0.10 / -0.74%
|
13.35
|
13.50
|
13.10
|
13.40
|
13.13
|
6.11
|
3,350
|
|
|
1/31/2018
|
+0.05 / +0.37%
|
13.60
|
14.25
|
13.45
|
13.50
|
13.59
|
6.16
|
17,360
|
|
|
1/30/2018
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.45
|
13.45
|
13.48
|
6.14
|
3,000
|
|
|
1/29/2018
|
+0.00 / +0.00%
|
13.85
|
13.85
|
13.05
|
13.50
|
13.42
|
6.16
|
3,650
|
|
|
1/26/2018
|
+0.15 / +1.12%
|
13.80
|
13.85
|
13.05
|
13.50
|
13.53
|
6.16
|
22,610
|
|
|
1/25/2018
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.20
|
13.35
|
13.43
|
6.09
|
14,150
|
|
|
1/22/2018
|
+0.35 / +2.69%
|
12.80
|
13.90
|
12.80
|
13.35
|
12.96
|
6.09
|
7,030
|
|
|
1/19/2018
|
-0.10 / -0.76%
|
13.15
|
13.15
|
12.90
|
13.00
|
13.06
|
5.93
|
22,590
|
|
|
1/18/2018
|
-0.05 / -0.38%
|
13.25
|
13.25
|
12.85
|
13.10
|
13.02
|
5.98
|
26,190
|
|
|
1/17/2018
|
-0.35 / -2.59%
|
13.30
|
13.50
|
13.15
|
13.15
|
13.30
|
6.00
|
25,340
|
|
|
1/16/2018
|
-0.15 / -1.10%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.16
|
780
|
|
|
1/15/2018
|
-0.10 / -0.73%
|
13.60
|
13.75
|
13.55
|
13.65
|
13.58
|
6.23
|
11,410
|
|
|