|
Closing price on 5/3/2019
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
300 |
| Split-adjusted Price |
7.46 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.46
|
300
|
|
|
5/2/2019
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.46
|
310
|
|
|
4/26/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
7.49
|
320
|
|
|
4/25/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
7.49
|
320
|
|
|
4/24/2019
|
-0.05 / -0.34%
|
14.25
|
14.75
|
14.25
|
14.75
|
14.44
|
7.49
|
2,700
|
|
|
4/23/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.51
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.51
|
5,230
|
|
|
4/19/2019
|
-0.10 / -0.67%
|
14.20
|
14.80
|
14.00
|
14.80
|
14.16
|
7.51
|
5,510
|
|
|
4/18/2019
|
+0.00 / +0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.56
|
600
|
|
|
4/17/2019
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.25
|
14.90
|
14.43
|
7.56
|
4,850
|
|
|
4/16/2019
|
+0.20 / +1.36%
|
14.20
|
14.95
|
14.20
|
14.95
|
14.48
|
7.59
|
6,560
|
|
|
4/12/2019
|
-0.10 / -0.67%
|
14.70
|
14.75
|
14.70
|
14.75
|
14.73
|
7.49
|
720
|
|
|
4/11/2019
|
+0.35 / +2.41%
|
14.50
|
14.85
|
14.20
|
14.85
|
14.63
|
7.54
|
2,940
|
|
|
4/10/2019
|
-0.35 / -2.36%
|
14.85
|
14.95
|
14.45
|
14.50
|
14.61
|
7.36
|
14,370
|
|
|
4/9/2019
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.00
|
14.85
|
14.63
|
7.54
|
820
|
|
|
4/8/2019
|
+0.00 / +0.00%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.45
|
7.56
|
2,800
|
|
|
4/5/2019
|
-0.05 / -0.33%
|
14.35
|
14.95
|
14.35
|
14.90
|
14.80
|
7.56
|
3,040
|
|
|
4/4/2019
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.40
|
14.95
|
14.80
|
7.59
|
530
|
|
|
4/3/2019
|
+0.50 / +3.47%
|
14.85
|
14.90
|
14.80
|
14.90
|
14.89
|
7.56
|
29,490
|
|
|
4/2/2019
|
-0.05 / -0.35%
|
14.50
|
15.45
|
14.10
|
14.40
|
14.46
|
7.31
|
7,540
|
|
|
4/1/2019
|
+0.00 / +0.00%
|
14.00
|
14.45
|
14.00
|
14.45
|
14.06
|
7.33
|
640
|
|
|
3/29/2019
|
+0.05 / +0.35%
|
14.45
|
14.45
|
13.95
|
14.45
|
14.33
|
7.33
|
540
|
|
|
3/28/2019
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
7.31
|
1,930
|
|
|
3/27/2019
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.24
|
7.31
|
3,090
|
|
|
3/26/2019
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.29
|
7.21
|
1,680
|
|
|
3/25/2019
|
+0.35 / +2.49%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.21
|
7.31
|
12,950
|
|
|
3/22/2019
|
+0.55 / +4.07%
|
13.70
|
14.05
|
13.55
|
14.05
|
13.60
|
7.13
|
417,620
|
|
|
3/21/2019
|
-0.25 / -1.82%
|
13.70
|
13.75
|
13.50
|
13.50
|
13.52
|
6.85
|
21,150
|
|
|
3/20/2019
|
+0.05 / +0.36%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.64
|
6.98
|
5,060
|
|
|
3/19/2019
|
-0.45 / -3.18%
|
13.60
|
14.00
|
13.50
|
13.70
|
13.79
|
6.95
|
8,560
|
|
|