|
Closing price on 5/4/2017
|
|
| Open |
12.85 |
| High |
12.90 |
| Low |
12.85 |
| Volume |
2,500 |
| Split-adjusted Price |
5.30 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.85
|
5.30
|
2,500
|
|
|
5/3/2017
|
+0.05 / +0.39%
|
12.50
|
12.85
|
12.30
|
12.85
|
12.62
|
5.28
|
11,840
|
|
|
4/28/2017
|
+0.00 / +0.00%
|
12.80
|
12.85
|
12.60
|
12.80
|
12.67
|
5.26
|
19,470
|
|
|
4/27/2017
|
+0.15 / +1.19%
|
12.50
|
12.80
|
12.20
|
12.80
|
12.54
|
5.26
|
11,340
|
|
|
4/26/2017
|
0.00 / 0.00%
|
12.30
|
12.80
|
11.80
|
12.65
|
12.15
|
5.20
|
1,430
|
|
|
4/25/2017
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.60
|
12.65
|
12.63
|
5.20
|
90
|
|
|
4/24/2017
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.18
|
10
|
|
|
4/21/2017
|
-0.15 / -1.18%
|
12.55
|
12.55
|
12.25
|
12.55
|
12.38
|
5.16
|
2,020
|
|
|
4/20/2017
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.25
|
12.70
|
12.53
|
5.22
|
4,230
|
|
|
4/19/2017
|
+0.10 / +0.80%
|
12.50
|
12.65
|
12.50
|
12.65
|
12.55
|
5.20
|
25,900
|
|
|
4/18/2017
|
+0.05 / +0.40%
|
12.25
|
12.55
|
12.25
|
12.55
|
12.40
|
5.16
|
870
|
|
|
4/17/2017
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
5.14
|
2,560
|
|
|
4/14/2017
|
+0.00 / +0.00%
|
12.50
|
12.55
|
12.50
|
12.55
|
12.50
|
5.16
|
4,080
|
|
|
4/13/2017
|
+0.20 / +1.62%
|
12.35
|
12.55
|
12.35
|
12.55
|
12.48
|
5.16
|
52,980
|
|
|
4/12/2017
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.25
|
12.35
|
12.30
|
5.08
|
40,960
|
|
|
4/11/2017
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.05
|
12.30
|
12.26
|
5.05
|
4,160
|
|
|
4/10/2017
|
-0.05 / -0.41%
|
12.20
|
12.35
|
12.00
|
12.20
|
12.24
|
5.01
|
10,290
|
|
|
4/7/2017
|
0.00 / 0.00%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.03
|
5.03
|
8,810
|
|
|
4/5/2017
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.10
|
12.25
|
12.35
|
5.03
|
3,320
|
|
|
4/4/2017
|
+0.05 / +0.41%
|
12.25
|
12.40
|
12.05
|
12.25
|
12.36
|
5.03
|
3,480
|
|
|
4/3/2017
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.03
|
5.01
|
8,310
|
|
|
3/31/2017
|
+0.00 / +0.00%
|
12.05
|
12.15
|
11.95
|
12.15
|
11.96
|
4.99
|
21,900
|
|
|
3/30/2017
|
+0.15 / +1.25%
|
11.90
|
12.50
|
11.90
|
12.15
|
12.07
|
4.99
|
9,860
|
|
|
3/29/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.89
|
4.93
|
9,250
|
|
|
3/28/2017
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
4.93
|
4,820
|
|
|
3/27/2017
|
-0.05 / -0.42%
|
12.40
|
12.40
|
11.95
|
11.95
|
12.18
|
4.91
|
3,110
|
|
|
3/24/2017
|
+0.05 / +0.42%
|
11.95
|
12.50
|
11.95
|
12.00
|
12.00
|
4.93
|
15,670
|
|
|
3/23/2017
|
-0.05 / -0.42%
|
11.95
|
12.10
|
11.90
|
11.95
|
11.97
|
4.91
|
10,190
|
|
|
3/22/2017
|
+0.05 / +0.42%
|
12.00
|
12.15
|
11.85
|
12.00
|
12.01
|
4.93
|
6,160
|
|
|
3/21/2017
|
+0.00 / +0.00%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.97
|
4.91
|
16,540
|
|
|