|
Closing price on 5/18/2018
|
|
| Open |
12.85 |
| High |
13.35 |
| Low |
12.85 |
| Volume |
3,530 |
| Split-adjusted Price |
6.78 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
+0.40 / +3.09%
|
12.85
|
13.35
|
12.85
|
13.35
|
13.03
|
6.78
|
3,530
|
|
|
5/17/2018
|
+0.20 / +1.57%
|
12.90
|
12.95
|
12.60
|
12.95
|
12.85
|
6.57
|
290
|
|
|
5/16/2018
|
-0.45 / -3.41%
|
13.20
|
13.20
|
12.40
|
12.75
|
12.67
|
6.47
|
26,680
|
|
|
5/15/2018
|
+0.15 / +1.15%
|
13.00
|
13.45
|
12.85
|
13.20
|
13.13
|
6.70
|
3,990
|
|
|
5/14/2018
|
-0.20 / -1.51%
|
13.50
|
13.50
|
12.65
|
13.05
|
12.83
|
6.62
|
3,040
|
|
|
5/11/2018
|
+0.30 / +2.32%
|
13.15
|
13.25
|
12.85
|
13.25
|
12.98
|
6.72
|
4,700
|
|
|
5/10/2018
|
+0.15 / +1.17%
|
12.85
|
13.35
|
12.85
|
12.95
|
13.23
|
6.57
|
1,890
|
|
|
5/9/2018
|
-0.10 / -0.78%
|
12.70
|
12.95
|
12.65
|
12.80
|
12.82
|
6.50
|
26,360
|
|
|
5/8/2018
|
-0.55 / -4.09%
|
13.35
|
13.40
|
12.90
|
12.90
|
13.10
|
6.55
|
7,710
|
|
|
5/7/2018
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.15
|
13.45
|
13.38
|
6.83
|
1,030
|
|
|
5/4/2018
|
-0.10 / -0.74%
|
13.45
|
13.50
|
13.10
|
13.50
|
13.21
|
6.85
|
14,160
|
|
|
5/3/2018
|
+0.05 / +0.37%
|
13.70
|
13.75
|
13.30
|
13.60
|
13.58
|
6.90
|
3,460
|
|
|
5/2/2018
|
+0.05 / +0.37%
|
13.95
|
13.95
|
12.75
|
13.55
|
13.49
|
6.88
|
5,410
|
|
|
4/27/2018
|
-1.35 / -9.09%
|
13.90
|
13.90
|
12.70
|
13.50
|
13.55
|
6.85
|
7,530
|
|
|
4/26/2018
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.80
|
14.85
|
14.82
|
6.78
|
10,390
|
|
|
4/24/2018
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
6.75
|
270
|
|
|
4/23/2018
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
6.71
|
1,640
|
|
|
4/20/2018
|
-0.20 / -1.33%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.78
|
6.75
|
220
|
|
|
4/19/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.79
|
6.84
|
21,980
|
|
|
4/18/2018
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.76
|
6.84
|
53,590
|
|
|
4/17/2018
|
0.00 / 0.00%
|
14.65
|
15.10
|
14.65
|
15.00
|
14.93
|
6.84
|
27,260
|
|
|
4/16/2018
|
0.00 / 0.00%
|
14.95
|
15.35
|
14.60
|
15.00
|
14.92
|
6.84
|
20,580
|
|
|
4/13/2018
|
-0.40 / -2.60%
|
15.50
|
15.50
|
14.45
|
15.00
|
15.19
|
6.84
|
27,460
|
|
|
4/12/2018
|
+0.45 / +3.01%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.22
|
7.03
|
13,930
|
|
|
4/11/2018
|
+0.95 / +6.79%
|
14.10
|
14.95
|
14.10
|
14.95
|
14.74
|
6.82
|
169,540
|
|
|
4/10/2018
|
+0.00 / +0.00%
|
14.00
|
14.05
|
13.90
|
14.00
|
14.01
|
6.39
|
56,320
|
|
|
4/9/2018
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.39
|
10
|
|
|
4/6/2018
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.73
|
6.34
|
12,530
|
|
|
4/5/2018
|
+0.35 / +2.56%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.85
|
6.39
|
32,130
|
|
|
4/4/2018
|
+0.15 / +1.11%
|
13.80
|
13.80
|
13.65
|
13.65
|
13.68
|
6.23
|
11,770
|
|
|