|
Closing price on 6/12/2015
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
63,910 |
| Split-adjusted Price |
4.76 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.56
|
4.76
|
63,910
|
|
|
6/11/2015
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
4.72
|
41,550
|
|
|
6/10/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.46
|
4.69
|
64,110
|
|
|
6/9/2015
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.43
|
4.69
|
62,210
|
|
|
6/8/2015
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.43
|
4.72
|
56,570
|
|
|
6/5/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.35
|
4.72
|
60,340
|
|
|
6/4/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.34
|
4.69
|
7,050
|
|
|
6/3/2015
|
+0.20 / +1.64%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.38
|
4.69
|
60,330
|
|
|
6/2/2015
|
-0.30 / -2.40%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.43
|
4.61
|
33,780
|
|
|
6/1/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.41
|
4.72
|
19,830
|
|
|
5/29/2015
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.42
|
4.72
|
20,700
|
|
|
5/28/2015
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.29
|
4.69
|
21,400
|
|
|
5/27/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.15
|
4.65
|
41,400
|
|
|
5/26/2015
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.21
|
4.65
|
42,420
|
|
|
5/25/2015
|
+0.30 / +2.46%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.20
|
4.72
|
16,480
|
|
|
5/22/2015
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.14
|
4.61
|
7,580
|
|
|
5/21/2015
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.47
|
4.65
|
47,940
|
|
|
5/20/2015
|
+0.80 / +6.61%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.11
|
4.87
|
75,890
|
|
|
5/19/2015
|
+0.00 / +0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.96
|
4.57
|
37,380
|
|
|
5/18/2015
|
+0.00 / +0.00%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.16
|
4.57
|
2,220
|
|
|
5/15/2015
|
-1.20 / -9.02%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.07
|
4.57
|
32,470
|
|
|
5/14/2015
|
+0.00 / +0.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.38
|
4.57
|
107,600
|
|
|
5/13/2015
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.18
|
4.57
|
49,790
|
|
|
5/12/2015
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.24
|
4.50
|
17,970
|
|
|
5/11/2015
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
4.64
|
72,430
|
|
|
5/8/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.38
|
4.61
|
90,590
|
|
|
5/7/2015
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.20
|
4.57
|
69,420
|
|
|
5/6/2015
|
+0.10 / +0.77%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.11
|
4.50
|
76,830
|
|
|
5/5/2015
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.96
|
4.47
|
47,220
|
|
|
5/4/2015
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.95
|
4.43
|
117,050
|
|
|