|
Closing price on 6/21/2012
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
214,480 |
| Split-adjusted Price |
2.45 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.45
|
214,480
|
|
|
6/20/2012
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.34
|
169,150
|
|
|
6/19/2012
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
2.29
|
109,830
|
|
|
6/18/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
2.26
|
22,830
|
|
|
6/15/2012
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
2.26
|
18,690
|
|
|
6/14/2012
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
2.23
|
44,710
|
|
|
6/13/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.31
|
38,400
|
|
|
6/12/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.31
|
38,400
|
|
|
6/11/2012
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.31
|
37,060
|
|
|
6/8/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
2.31
|
106,110
|
|
|
6/7/2012
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.50
|
2.31
|
100,790
|
|
|
6/6/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.31
|
39,070
|
|
|
6/5/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.34
|
32,530
|
|
|
6/4/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
2.34
|
10,380
|
|
|
6/1/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.34
|
117,750
|
|
|
5/31/2012
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.00
|
8.50
|
8.50
|
2.31
|
226,630
|
|
|
5/30/2012
|
+0.20 / +2.47%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
2.26
|
71,870
|
|
|
5/29/2012
|
-0.20 / -2.41%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.10
|
2.20
|
74,560
|
|
|
5/28/2012
|
-0.40 / -4.60%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.30
|
2.26
|
67,330
|
|
|
5/25/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.37
|
68,060
|
|
|
5/24/2012
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.26
|
81,160
|
|
|
5/23/2012
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.37
|
71,340
|
|
|
5/22/2012
|
+0.00 / +0.00%
|
9.30
|
9.40
|
8.70
|
9.10
|
9.10
|
2.48
|
98,840
|
|
|
5/21/2012
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
2.48
|
86,540
|
|
|
5/18/2012
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
2.37
|
98,800
|
|
|
5/17/2012
|
-0.40 / -4.21%
|
9.50
|
9.80
|
9.10
|
9.10
|
9.10
|
2.48
|
66,920
|
|
|
5/16/2012
|
-0.30 / -3.06%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.50
|
2.59
|
63,900
|
|
|
5/15/2012
|
-0.50 / -4.85%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
2.67
|
68,490
|
|
|
5/14/2012
|
-1.50 / -12.71%
|
10.30
|
11.00
|
10.30
|
10.30
|
10.30
|
2.80
|
142,580
|
|
|
5/11/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
2.94
|
249,270
|
|
|