|
Closing price on 6/19/2013
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
42,830 |
| Split-adjusted Price |
2.60 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2013
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
2.60
|
42,830
|
|
|
6/18/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.54
|
40,420
|
|
|
6/17/2013
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
2.60
|
99,510
|
|
|
6/14/2013
|
-0.20 / -2.25%
|
8.80
|
9.10
|
8.60
|
8.70
|
8.70
|
2.70
|
191,450
|
|
|
6/13/2013
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.76
|
299,920
|
|
|
6/12/2013
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
2.60
|
347,500
|
|
|
6/11/2013
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
2.45
|
61,220
|
|
|
6/10/2013
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
2.42
|
186,080
|
|
|
6/7/2013
|
+0.00 / +0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
2.32
|
29,880
|
|
|
6/6/2013
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
2.32
|
55,480
|
|
|
6/5/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
2.29
|
42,270
|
|
|
6/4/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
2.29
|
104,920
|
|
|
6/3/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
2.29
|
53,690
|
|
|
5/31/2013
|
+0.00 / +0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
2.26
|
62,510
|
|
|
5/30/2013
|
+0.00 / +0.00%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
2.26
|
50,710
|
|
|
5/29/2013
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.26
|
105,040
|
|
|
5/28/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.23
|
48,210
|
|
|
5/27/2013
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
2.23
|
39,720
|
|
|
5/24/2013
|
+0.00 / +0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
2.20
|
13,460
|
|
|
5/23/2013
|
+0.00 / +0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.20
|
38,030
|
|
|
5/22/2013
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.20
|
49,060
|
|
|
5/21/2013
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
2.17
|
48,900
|
|
|
5/20/2013
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.14
|
33,990
|
|
|
5/17/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.11
|
45,350
|
|
|
5/16/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.17
|
8,660
|
|
|
5/15/2013
|
-1.20 / -14.63%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
2.17
|
43,430
|
|
|
5/14/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.20
|
2.23
|
99,960
|
|
|
5/13/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
2.29
|
124,420
|
|
|
5/10/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.34
|
64,500
|
|
|
5/9/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.34
|
159,400
|
|
|