|
Closing price on 6/21/2019
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
14.00 |
| Volume |
1,990 |
| Split-adjusted Price |
7.33 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
-0.35 / -2.36%
|
14.65
|
14.65
|
14.00
|
14.45
|
14.57
|
7.33
|
1,990
|
|
|
6/20/2019
|
+0.30 / +2.07%
|
14.85
|
14.85
|
13.80
|
14.80
|
14.05
|
7.51
|
2,420
|
|
|
6/19/2019
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.36
|
210
|
|
|
6/18/2019
|
+0.30 / +2.08%
|
14.85
|
14.85
|
14.70
|
14.70
|
14.78
|
7.46
|
350
|
|
|
6/17/2019
|
-0.30 / -2.04%
|
15.00
|
15.00
|
13.75
|
14.40
|
14.07
|
7.31
|
1,350
|
|
|
6/14/2019
|
-0.25 / -1.67%
|
15.00
|
15.60
|
13.95
|
14.70
|
14.39
|
7.46
|
5,560
|
|
|
6/13/2019
|
+0.10 / +0.67%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
7.59
|
590
|
|
|
6/12/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.91
|
7.54
|
840
|
|
|
6/11/2019
|
+0.45 / +3.12%
|
14.40
|
14.85
|
14.10
|
14.85
|
14.34
|
7.54
|
7,320
|
|
|
6/10/2019
|
-1.05 / -6.80%
|
14.50
|
14.85
|
14.40
|
14.40
|
14.42
|
7.31
|
9,570
|
|
|
6/7/2019
|
+0.45 / +3.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
7.84
|
180
|
|
|
6/6/2019
|
+0.15 / +1.01%
|
15.50
|
15.50
|
14.35
|
15.00
|
14.81
|
7.61
|
1,350
|
|
|
6/5/2019
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.25
|
14.85
|
14.79
|
7.54
|
2,840
|
|
|
6/4/2019
|
-0.55 / -3.55%
|
14.70
|
14.95
|
14.45
|
14.95
|
14.71
|
7.59
|
1,360
|
|
|
6/3/2019
|
+0.75 / +5.08%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.87
|
220
|
|
|
5/31/2019
|
0.00 / 0.00%
|
14.95
|
15.65
|
14.25
|
14.75
|
14.75
|
7.49
|
1,220
|
|
|
5/30/2019
|
-0.05 / -0.34%
|
14.25
|
14.75
|
14.25
|
14.75
|
14.50
|
7.49
|
1,010
|
|
|
5/29/2019
|
+0.55 / +3.86%
|
14.85
|
14.85
|
14.25
|
14.80
|
14.35
|
7.51
|
2,230
|
|
|
5/28/2019
|
-0.50 / -3.39%
|
14.90
|
14.90
|
14.25
|
14.25
|
14.29
|
7.23
|
420
|
|
|
5/27/2019
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
7.49
|
550
|
|
|
5/24/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.51
|
300
|
|
|
5/23/2019
|
-0.05 / -0.34%
|
14.85
|
14.95
|
14.10
|
14.80
|
14.68
|
7.51
|
570
|
|
|
5/22/2019
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
7.54
|
430
|
|
|
5/21/2019
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.00
|
14.80
|
14.31
|
7.51
|
6,290
|
|
|
5/20/2019
|
+0.00 / +0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
7.59
|
540
|
|
|
5/17/2019
|
+0.55 / +3.82%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
7.59
|
240
|
|
|
5/16/2019
|
-1.05 / -6.80%
|
14.55
|
14.90
|
14.40
|
14.40
|
14.41
|
7.31
|
17,070
|
|
|
5/15/2019
|
+0.90 / +6.19%
|
15.00
|
15.45
|
15.00
|
15.45
|
15.23
|
7.84
|
490
|
|
|
5/14/2019
|
-0.15 / -1.02%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
7.38
|
440
|
|
|
5/13/2019
|
+0.60 / +4.26%
|
15.05
|
15.05
|
14.70
|
14.70
|
14.88
|
7.46
|
170
|
|
|