|
Closing price on 4/11/2016
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
29,720 |
| Split-adjusted Price |
5.48 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.17
|
5.48
|
29,720
|
|
|
4/8/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.42
|
5.52
|
4,230
|
|
|
4/7/2016
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.40
|
5.52
|
12,990
|
|
|
4/6/2016
|
+0.00 / +0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.36
|
5.44
|
4,110
|
|
|
4/5/2016
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.33
|
5.44
|
11,720
|
|
|
4/4/2016
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.17
|
5.40
|
35,920
|
|
|
4/1/2016
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.97
|
5.37
|
3,150
|
|
|
3/31/2016
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.80
|
14.10
|
13.96
|
5.33
|
42,690
|
|
|
3/30/2016
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.94
|
5.25
|
28,700
|
|
|
3/29/2016
|
+0.00 / +0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.99
|
5.29
|
86,400
|
|
|
3/28/2016
|
+0.00 / +0.00%
|
14.10
|
14.40
|
13.90
|
14.00
|
13.97
|
5.29
|
26,640
|
|
|
3/25/2016
|
+0.00 / +0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.98
|
5.29
|
54,660
|
|
|
3/24/2016
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.04
|
5.29
|
57,970
|
|
|
3/23/2016
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.23
|
5.44
|
23,540
|
|
|
3/22/2016
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.31
|
5.40
|
5,800
|
|
|
3/21/2016
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.47
|
5.52
|
5,460
|
|
|
3/18/2016
|
+0.10 / +0.69%
|
14.50
|
15.00
|
14.40
|
14.50
|
14.55
|
5.48
|
24,670
|
|
|
3/17/2016
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.26
|
5.44
|
92,510
|
|
|
3/16/2016
|
-0.20 / -1.39%
|
14.30
|
14.60
|
14.00
|
14.20
|
14.30
|
5.37
|
49,310
|
|
|
3/15/2016
|
-0.30 / -2.04%
|
14.70
|
15.10
|
14.30
|
14.40
|
14.83
|
5.44
|
131,430
|
|
|
3/14/2016
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.61
|
5.55
|
45,530
|
|
|
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
|
|
|