|
Closing price on 6/18/2014
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
65,420 |
| Split-adjusted Price |
3.85 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
3.85
|
65,420
|
|
|
6/17/2014
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
3.78
|
16,650
|
|
|
6/16/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
3.75
|
57,360
|
|
|
6/13/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
3.78
|
23,980
|
|
|
6/12/2014
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.78
|
37,040
|
|
|
6/11/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
3.82
|
60,260
|
|
|
6/10/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.10
|
3.82
|
35,220
|
|
|
6/9/2014
|
+0.30 / +2.78%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.10
|
3.82
|
36,120
|
|
|
6/6/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
3.71
|
32,390
|
|
|
6/5/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
3.71
|
12,920
|
|
|
6/4/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
3.71
|
46,980
|
|
|
6/3/2014
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
11.00
|
11.00
|
3.78
|
9,890
|
|
|
6/2/2014
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.78
|
28,120
|
|
|
5/30/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
3.75
|
22,660
|
|
|
5/29/2014
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
3.78
|
20,270
|
|
|
5/28/2014
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
3.88
|
52,930
|
|
|
5/27/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
3.85
|
99,310
|
|
|
5/26/2014
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
3.82
|
15,400
|
|
|
5/23/2014
|
-1.20 / -9.84%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
3.78
|
34,900
|
|
|
5/22/2014
|
-0.20 / -1.61%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
3.78
|
105,930
|
|
|
5/21/2014
|
+0.40 / +3.33%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
3.84
|
151,620
|
|
|
5/20/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
3.72
|
48,830
|
|
|
5/19/2014
|
+0.40 / +3.45%
|
11.60
|
12.40
|
11.40
|
12.00
|
12.00
|
3.72
|
196,050
|
|
|
5/16/2014
|
+0.60 / +5.45%
|
11.40
|
11.60
|
11.00
|
11.60
|
11.60
|
3.60
|
54,110
|
|
|
5/15/2014
|
+0.00 / +0.00%
|
11.10
|
11.60
|
10.70
|
11.00
|
11.00
|
3.41
|
191,180
|
|
|
5/14/2014
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.20
|
11.00
|
11.00
|
3.41
|
177,370
|
|
|
5/13/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.10
|
10.60
|
10.60
|
3.29
|
48,800
|
|
|
5/12/2014
|
-0.70 / -6.14%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
3.32
|
144,480
|
|
|
5/9/2014
|
+0.30 / +2.70%
|
11.20
|
11.50
|
10.90
|
11.40
|
11.40
|
3.53
|
163,460
|
|
|
5/8/2014
|
-0.80 / -6.72%
|
11.70
|
11.90
|
11.10
|
11.10
|
11.10
|
3.44
|
154,930
|
|
|