|
Closing price on 3/8/2017
|
|
| Open |
12.30 |
| High |
12.45 |
| Low |
11.60 |
| Volume |
69,520 |
| Split-adjusted Price |
4.81 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
-0.70 / -5.65%
|
12.30
|
12.45
|
11.60
|
11.70
|
11.94
|
4.81
|
69,520
|
|
|
3/7/2017
|
+0.00 / +0.00%
|
12.45
|
12.45
|
11.90
|
12.40
|
12.04
|
5.10
|
6,730
|
|
|
3/6/2017
|
+0.05 / +0.40%
|
12.40
|
12.45
|
11.95
|
12.40
|
11.98
|
5.10
|
25,550
|
|
|
3/3/2017
|
+0.10 / +0.82%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.28
|
5.08
|
2,480
|
|
|
3/2/2017
|
+0.25 / +2.08%
|
11.90
|
12.30
|
11.90
|
12.25
|
11.97
|
5.03
|
12,110
|
|
|
3/1/2017
|
-0.30 / -2.44%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.98
|
4.93
|
45,490
|
|
|
2/28/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.31
|
5.05
|
7,390
|
|
|
2/27/2017
|
+0.20 / +1.65%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.14
|
5.05
|
4,860
|
|
|
2/24/2017
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.16
|
4.97
|
19,490
|
|
|
2/23/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.46
|
5.14
|
3,050
|
|
|
2/22/2017
|
-0.25 / -1.96%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.37
|
5.14
|
21,100
|
|
|
2/21/2017
|
+0.40 / +3.24%
|
12.15
|
13.00
|
12.00
|
12.75
|
12.47
|
5.24
|
37,930
|
|
|
2/20/2017
|
-0.05 / -0.40%
|
12.00
|
12.50
|
11.95
|
12.35
|
12.07
|
5.08
|
32,320
|
|
|
2/17/2017
|
-0.15 / -1.20%
|
12.00
|
12.45
|
11.90
|
12.40
|
12.00
|
5.10
|
21,750
|
|
|
2/16/2017
|
+0.10 / +0.80%
|
12.10
|
12.55
|
12.10
|
12.55
|
12.27
|
5.16
|
40,600
|
|
|
2/15/2017
|
-0.25 / -1.97%
|
12.50
|
12.50
|
12.25
|
12.45
|
12.37
|
5.12
|
4,770
|
|
|
2/14/2017
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.10
|
12.70
|
12.37
|
5.22
|
11,240
|
|
|
2/13/2017
|
+0.70 / +5.88%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.00
|
5.18
|
46,090
|
|
|
2/10/2017
|
+0.00 / +0.00%
|
11.90
|
12.00
|
11.85
|
11.90
|
11.90
|
4.89
|
2,520
|
|
|
2/9/2017
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.73
|
4.89
|
15,940
|
|
|
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
|
|
|