|
Closing price on 5/16/2017
|
|
| Open |
13.05 |
| High |
13.20 |
| Low |
12.95 |
| Volume |
47,230 |
| Split-adjusted Price |
4.73 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
+0.20 / +1.54%
|
13.05
|
13.20
|
12.95
|
13.15
|
13.06
|
4.73
|
47,230
|
|
|
5/15/2017
|
-0.15 / -1.15%
|
13.10
|
13.15
|
12.90
|
12.95
|
12.97
|
4.66
|
90,100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
13.15
|
13.30
|
12.80
|
13.10
|
13.12
|
4.71
|
10,660
|
|
|
5/11/2017
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.90
|
13.10
|
13.04
|
4.71
|
14,770
|
|
|
5/10/2017
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
4.71
|
29,030
|
|
|
5/9/2017
|
+0.35 / +2.76%
|
12.70
|
13.20
|
12.60
|
13.05
|
12.88
|
4.70
|
63,280
|
|
|
5/8/2017
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.50
|
12.70
|
12.62
|
4.57
|
37,470
|
|
|
5/5/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.61
|
110
|
|
|
5/4/2017
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.85
|
4.64
|
2,500
|
|
|
5/3/2017
|
+0.05 / +0.39%
|
12.50
|
12.85
|
12.30
|
12.85
|
12.62
|
4.62
|
11,840
|
|
|
4/28/2017
|
+0.00 / +0.00%
|
12.80
|
12.85
|
12.60
|
12.80
|
12.67
|
4.61
|
19,470
|
|
|
4/27/2017
|
+0.15 / +1.19%
|
12.50
|
12.80
|
12.20
|
12.80
|
12.54
|
4.61
|
11,340
|
|
|
4/26/2017
|
0.00 / 0.00%
|
12.30
|
12.80
|
11.80
|
12.65
|
12.15
|
4.55
|
1,430
|
|
|
4/25/2017
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.60
|
12.65
|
12.63
|
4.55
|
90
|
|
|
4/24/2017
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.53
|
10
|
|
|
4/21/2017
|
-0.15 / -1.18%
|
12.55
|
12.55
|
12.25
|
12.55
|
12.38
|
4.52
|
2,020
|
|
|
4/20/2017
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.25
|
12.70
|
12.53
|
4.57
|
4,230
|
|
|
4/19/2017
|
+0.10 / +0.80%
|
12.50
|
12.65
|
12.50
|
12.65
|
12.55
|
4.55
|
25,900
|
|
|
4/18/2017
|
+0.05 / +0.40%
|
12.25
|
12.55
|
12.25
|
12.55
|
12.40
|
4.52
|
870
|
|
|
4/17/2017
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
4.50
|
2,560
|
|
|
4/14/2017
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.50
|
12.55
|
12.50
|
4.52
|
4,080
|
|
|
4/13/2017
|
+0.20 / +1.62%
|
12.35
|
12.55
|
12.35
|
12.55
|
12.48
|
4.52
|
52,980
|
|
|
4/12/2017
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.25
|
12.35
|
12.30
|
4.44
|
40,960
|
|
|
4/11/2017
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.05
|
12.30
|
12.26
|
4.43
|
4,160
|
|
|
4/10/2017
|
-0.05 / -0.41%
|
12.20
|
12.35
|
12.00
|
12.20
|
12.24
|
4.39
|
10,290
|
|
|
4/7/2017
|
0.00 / 0.00%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.03
|
4.41
|
8,810
|
|
|
4/5/2017
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.10
|
12.25
|
12.35
|
4.41
|
3,320
|
|
|
4/4/2017
|
+0.05 / +0.41%
|
12.25
|
12.40
|
12.05
|
12.25
|
12.36
|
4.41
|
3,480
|
|
|
4/3/2017
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.03
|
4.39
|
8,310
|
|
|
3/31/2017
|
0.00 / 0.00%
|
12.05
|
12.15
|
11.95
|
12.15
|
11.96
|
4.37
|
21,900
|
|
|