|
Closing price on 5/16/2012
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
63,900 |
| Split-adjusted Price |
2.59 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-0.30 / -3.06%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.50
|
2.59
|
63,900
|
|
|
5/15/2012
|
-0.50 / -4.85%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
2.67
|
68,490
|
|
|
5/14/2012
|
-1.50 / -12.71%
|
10.30
|
11.00
|
10.30
|
10.30
|
10.30
|
2.80
|
142,580
|
|
|
5/11/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
2.94
|
249,270
|
|
|
5/10/2012
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
2.94
|
244,330
|
|
|
5/9/2012
|
+0.50 / +4.20%
|
12.30
|
12.40
|
11.80
|
12.40
|
12.40
|
3.09
|
368,520
|
|
|
5/8/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.96
|
302,480
|
|
|
5/7/2012
|
+0.50 / +4.59%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.40
|
2.84
|
327,550
|
|
|
5/4/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.70
|
10.90
|
10.90
|
2.72
|
173,810
|
|
|
5/3/2012
|
+0.40 / +3.81%
|
10.00
|
11.00
|
10.00
|
10.90
|
10.90
|
2.72
|
280,060
|
|
|
5/2/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
2.62
|
178,840
|
|
|
4/27/2012
|
-0.10 / -0.90%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.00
|
2.74
|
114,690
|
|
|
4/26/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
2.76
|
453,130
|
|
|
4/25/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.64
|
162,860
|
|
|
4/24/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.10
|
2.52
|
380,040
|
|
|
4/23/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.42
|
34,250
|
|
|
4/20/2012
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
2.32
|
137,370
|
|
|
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
|
|
|