|
Closing price on 5/5/2014
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.20 |
| Volume |
37,820 |
| Split-adjusted Price |
3.45 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2014
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
3.80
|
54,740
|
|
|
4/8/2014
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.90
|
3.77
|
91,410
|
|
|
4/7/2014
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.70
|
14.10
|
14.10
|
3.83
|
57,380
|
|
|
4/4/2014
|
+0.00 / +0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
3.77
|
53,770
|
|
|
4/3/2014
|
+0.30 / +2.21%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.90
|
3.77
|
63,660
|
|
|
4/2/2014
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.00
|
13.60
|
13.60
|
3.69
|
134,350
|
|
|
4/1/2014
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.70
|
3.72
|
130,190
|
|
|
3/31/2014
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.00
|
3.80
|
46,350
|
|
|
3/28/2014
|
+0.00 / +0.00%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
3.88
|
115,480
|
|
|
3/27/2014
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.70
|
14.30
|
14.30
|
3.88
|
131,610
|
|
|
3/26/2014
|
-0.60 / -4.17%
|
15.00
|
15.00
|
13.80
|
13.80
|
13.80
|
3.75
|
169,590
|
|
|
3/25/2014
|
-0.80 / -5.26%
|
15.20
|
15.20
|
14.40
|
14.40
|
14.40
|
3.91
|
268,850
|
|
|
3/24/2014
|
+0.50 / +3.40%
|
14.80
|
15.30
|
14.60
|
15.20
|
15.20
|
4.13
|
348,950
|
|
|
3/21/2014
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
3.99
|
177,420
|
|
|
3/20/2014
|
-0.60 / -3.95%
|
15.10
|
15.20
|
14.50
|
14.60
|
14.60
|
3.96
|
428,570
|
|
|
3/19/2014
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.80
|
15.20
|
15.20
|
4.13
|
369,980
|
|
|