|
Closing price on 5/21/2015
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.20 |
| Volume |
47,940 |
| Split-adjusted Price |
4.07 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.47
|
4.07
|
47,940
|
|
|
5/20/2015
|
+0.80 / +6.61%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.11
|
4.27
|
75,890
|
|
|
5/19/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.96
|
4.00
|
37,380
|
|
|
5/18/2015
|
+0.00 / +0.00%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.16
|
4.00
|
2,220
|
|
|
5/15/2015
|
-1.20 / -9.02%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.07
|
4.00
|
32,470
|
|
|
5/14/2015
|
+0.00 / +0.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.38
|
4.00
|
107,600
|
|
|
5/13/2015
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.18
|
4.00
|
49,790
|
|
|
5/12/2015
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.24
|
3.94
|
17,970
|
|
|
5/11/2015
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
4.06
|
72,430
|
|
|
5/8/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.38
|
4.03
|
90,590
|
|
|
5/7/2015
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.20
|
4.00
|
69,420
|
|
|
5/6/2015
|
+0.10 / +0.77%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.11
|
3.94
|
76,830
|
|
|
5/5/2015
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.96
|
3.91
|
47,220
|
|
|
5/4/2015
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.95
|
3.88
|
117,050
|
|
|
4/27/2015
|
+0.20 / +1.54%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.12
|
3.97
|
76,990
|
|
|
4/24/2015
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.86
|
3.91
|
145,440
|
|
|
4/23/2015
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.63
|
3.82
|
41,720
|
|
|
4/22/2015
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.33
|
3.76
|
82,130
|
|
|
4/21/2015
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.31
|
3.73
|
62,880
|
|
|
4/20/2015
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
3.70
|
44,700
|
|
|
4/17/2015
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.33
|
3.73
|
71,180
|
|
|
4/16/2015
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.31
|
3.70
|
57,520
|
|
|
4/15/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
3.70
|
94,410
|
|
|
4/14/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.24
|
3.73
|
24,910
|
|
|
4/13/2015
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.26
|
3.73
|
23,730
|
|
|
4/10/2015
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.16
|
3.64
|
58,570
|
|
|
4/9/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.18
|
3.70
|
26,200
|
|
|
4/8/2015
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.18
|
3.70
|
18,890
|
|
|
4/7/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.31
|
3.70
|
7,390
|
|
|
4/6/2015
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.23
|
3.73
|
15,460
|
|
|