|
Closing price on 6/13/2018
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.55 |
| Volume |
2,200 |
| Split-adjusted Price |
5.58 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2018
|
+0.00 / +0.00%
|
12.90
|
12.90
|
12.55
|
12.55
|
12.73
|
5.58
|
2,200
|
|
|
6/12/2018
|
-0.10 / -0.79%
|
13.10
|
13.10
|
12.55
|
12.55
|
12.79
|
5.58
|
5,630
|
|
|
6/11/2018
|
-0.45 / -3.44%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
5.62
|
1,110
|
|
|
6/8/2018
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.95
|
13.10
|
12.99
|
5.82
|
1,540
|
|
|
6/7/2018
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.85
|
12.90
|
12.89
|
5.73
|
1,570
|
|
|
6/6/2018
|
+0.05 / +0.39%
|
12.30
|
12.95
|
12.30
|
12.95
|
12.63
|
5.76
|
600
|
|
|
6/5/2018
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.90
|
5.73
|
20
|
|
|
6/4/2018
|
+0.30 / +2.37%
|
12.45
|
12.95
|
12.40
|
12.95
|
12.69
|
5.76
|
110
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
5.62
|
200
|
|
|
5/31/2018
|
+0.05 / +0.40%
|
12.35
|
12.65
|
12.10
|
12.65
|
12.44
|
5.62
|
1,640
|
|
|
5/30/2018
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.42
|
5.60
|
4,910
|
|
|
5/29/2018
|
-0.10 / -0.80%
|
11.75
|
12.55
|
11.75
|
12.40
|
12.39
|
5.51
|
13,720
|
|
|
5/28/2018
|
-0.45 / -3.47%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
5.56
|
1,880
|
|
|
5/25/2018
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.90
|
12.95
|
12.94
|
5.76
|
2,950
|
|
|
5/24/2018
|
+0.00 / +0.00%
|
12.95
|
13.00
|
12.60
|
12.95
|
12.88
|
5.76
|
1,450
|
|
|
5/23/2018
|
-0.05 / -0.38%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
5.76
|
1,060
|
|
|
5/22/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
5.78
|
1,210
|
|
|
5/21/2018
|
-0.35 / -2.62%
|
13.00
|
13.10
|
12.45
|
13.00
|
12.79
|
5.78
|
7,660
|
|
|
5/18/2018
|
+0.40 / +3.09%
|
12.85
|
13.35
|
12.85
|
13.35
|
13.03
|
5.93
|
3,530
|
|
|
5/17/2018
|
+0.20 / +1.57%
|
12.90
|
12.95
|
12.60
|
12.95
|
12.85
|
5.76
|
290
|
|
|
5/16/2018
|
-0.45 / -3.41%
|
13.20
|
13.20
|
12.40
|
12.75
|
12.67
|
5.67
|
26,680
|
|
|
5/15/2018
|
+0.15 / +1.15%
|
13.00
|
13.45
|
12.85
|
13.20
|
13.13
|
5.87
|
3,990
|
|
|
5/14/2018
|
-0.20 / -1.51%
|
13.50
|
13.50
|
12.65
|
13.05
|
12.83
|
5.80
|
3,040
|
|
|
5/11/2018
|
+0.30 / +2.32%
|
13.15
|
13.25
|
12.85
|
13.25
|
12.98
|
5.89
|
4,700
|
|
|
5/10/2018
|
+0.15 / +1.17%
|
12.85
|
13.35
|
12.85
|
12.95
|
13.23
|
5.76
|
1,890
|
|
|
5/9/2018
|
-0.10 / -0.78%
|
12.70
|
12.95
|
12.65
|
12.80
|
12.82
|
5.69
|
26,360
|
|
|
5/8/2018
|
-0.55 / -4.09%
|
13.35
|
13.40
|
12.90
|
12.90
|
13.10
|
5.73
|
7,710
|
|
|
5/7/2018
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.15
|
13.45
|
13.38
|
5.98
|
1,030
|
|
|
5/4/2018
|
-0.10 / -0.74%
|
13.45
|
13.50
|
13.10
|
13.50
|
13.21
|
6.00
|
14,160
|
|
|
5/3/2018
|
+0.05 / +0.37%
|
13.70
|
13.75
|
13.30
|
13.60
|
13.58
|
6.04
|
3,460
|
|
|