|
Closing price on 5/27/2014
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
99,310 |
| Split-adjusted Price |
3.37 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
3.37
|
99,310
|
|
|
5/26/2014
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
3.34
|
15,400
|
|
|
5/23/2014
|
-1.20 / -9.84%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
3.31
|
34,900
|
|
|
5/22/2014
|
-0.20 / -1.61%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
3.31
|
105,930
|
|
|
5/21/2014
|
+0.40 / +3.33%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
3.37
|
151,620
|
|
|
5/20/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
3.26
|
48,830
|
|
|
5/19/2014
|
+0.40 / +3.45%
|
11.60
|
12.40
|
11.40
|
12.00
|
12.00
|
3.26
|
196,050
|
|
|
5/16/2014
|
+0.60 / +5.45%
|
11.40
|
11.60
|
11.00
|
11.60
|
11.60
|
3.15
|
54,110
|
|
|
5/15/2014
|
+0.00 / +0.00%
|
11.10
|
11.60
|
10.70
|
11.00
|
11.00
|
2.99
|
191,180
|
|
|
5/14/2014
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.20
|
11.00
|
11.00
|
2.99
|
177,370
|
|
|
5/13/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.10
|
10.60
|
10.60
|
2.88
|
48,800
|
|
|
5/12/2014
|
-0.70 / -6.14%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
2.90
|
144,480
|
|
|
5/9/2014
|
+0.30 / +2.70%
|
11.20
|
11.50
|
10.90
|
11.40
|
11.40
|
3.09
|
163,460
|
|
|
5/8/2014
|
-0.80 / -6.72%
|
11.70
|
11.90
|
11.10
|
11.10
|
11.10
|
3.01
|
154,930
|
|
|
5/7/2014
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.50
|
11.90
|
11.90
|
3.23
|
44,330
|
|
|
5/6/2014
|
-0.70 / -5.51%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.00
|
3.26
|
131,350
|
|
|
5/5/2014
|
-0.20 / -1.55%
|
12.90
|
13.10
|
12.20
|
12.70
|
12.70
|
3.45
|
37,820
|
|
|
4/29/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
3.50
|
12,610
|
|
|
4/28/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
3.53
|
28,730
|
|
|
4/25/2014
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
13.00
|
13.00
|
3.53
|
33,020
|
|
|
4/24/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
3.50
|
18,940
|
|
|
4/23/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
3.50
|
60,230
|
|
|
4/22/2014
|
+0.60 / +4.88%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
3.50
|
71,170
|
|
|
4/21/2014
|
-0.90 / -6.82%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.30
|
3.34
|
112,710
|
|
|
4/18/2014
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.90
|
13.20
|
13.20
|
3.58
|
107,460
|
|
|
4/17/2014
|
+0.00 / +0.00%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.40
|
3.64
|
100,540
|
|
|
4/16/2014
|
-0.20 / -1.47%
|
13.70
|
13.80
|
12.90
|
13.40
|
13.40
|
3.64
|
107,240
|
|
|
4/15/2014
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
3.69
|
67,340
|
|
|
4/14/2014
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.80
|
3.75
|
100,310
|
|
|
4/11/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
3.80
|
65,190
|
|
|