|
Closing price on 4/19/2012
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
70,920 |
| Split-adjusted Price |
2.22 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.22
|
70,920
|
|
|
4/18/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
2.24
|
107,640
|
|
|
4/17/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
2.27
|
67,670
|
|
|
4/16/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.24
|
23,020
|
|
|
4/13/2012
|
+0.00 / +0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
2.22
|
71,260
|
|
|
4/12/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.22
|
66,750
|
|
|
4/11/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.24
|
39,930
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
2.24
|
44,560
|
|
|
4/9/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
2.24
|
38,500
|
|
|
4/6/2012
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.24
|
19,190
|
|
|
4/5/2012
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.19
|
65,300
|
|
|
4/4/2012
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
2.17
|
37,610
|
|
|
4/3/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
2.24
|
16,130
|
|
|
3/30/2012
|
-0.30 / -3.23%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
2.24
|
61,870
|
|
|
3/29/2012
|
-0.40 / -4.12%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
2.32
|
193,740
|
|
|
3/28/2012
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.42
|
40,470
|
|
|
3/27/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
2.54
|
224,520
|
|
|
3/26/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.44
|
138,100
|
|
|
3/23/2012
|
+0.40 / +4.44%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.40
|
2.34
|
230,310
|
|
|
3/22/2012
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.24
|
31,770
|
|
|
3/21/2012
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.34
|
86,100
|
|
|
3/20/2012
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
1,220
|
|
|
3/19/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.57
|
140
|
|
|
3/16/2012
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.69
|
2,120
|
|
|
3/15/2012
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.81
|
10
|
|
|
3/14/2012
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.94
|
10
|
|
|
3/13/2012
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.09
|
1,010
|
|
|
3/12/2012
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.24
|
10
|
|
|
3/9/2012
|
+13.60 / +0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.39
|
1,520
|
|
|