|
Closing price on 6/7/2017
|
|
| Open |
12.15 |
| High |
12.60 |
| Low |
12.15 |
| Volume |
104,050 |
| Split-adjusted Price |
5.73 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
+0.10 / +0.80%
|
12.15
|
12.60
|
12.15
|
12.55
|
12.49
|
5.73
|
104,050
|
|
|
6/6/2017
|
-0.05 / -0.40%
|
12.35
|
12.45
|
12.10
|
12.45
|
12.28
|
5.68
|
28,990
|
|
|
6/5/2017
|
+0.15 / +1.21%
|
12.05
|
12.50
|
12.05
|
12.50
|
12.42
|
5.70
|
89,500
|
|
|
6/2/2017
|
+0.00 / +0.00%
|
12.30
|
12.35
|
11.95
|
12.35
|
12.08
|
5.63
|
39,150
|
|
|
6/1/2017
|
-0.15 / -1.20%
|
12.45
|
12.45
|
12.05
|
12.35
|
12.31
|
5.63
|
51,640
|
|
|
5/31/2017
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.36
|
5.70
|
35,840
|
|
|
5/30/2017
|
-0.10 / -0.80%
|
12.55
|
12.55
|
12.15
|
12.45
|
12.35
|
5.68
|
16,270
|
|
|
5/29/2017
|
+0.00 / +0.00%
|
12.45
|
12.55
|
12.45
|
12.55
|
12.50
|
5.73
|
510
|
|
|
5/26/2017
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.30
|
12.55
|
12.50
|
5.73
|
5,280
|
|
|
5/25/2017
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.45
|
12.60
|
12.54
|
5.75
|
35,660
|
|
|
5/24/2017
|
+0.35 / +2.87%
|
12.20
|
12.55
|
12.20
|
12.55
|
12.36
|
5.73
|
137,110
|
|
|
5/23/2017
|
+0.35 / +2.95%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.05
|
5.57
|
130,030
|
|
|
5/22/2017
|
-0.20 / -1.66%
|
12.10
|
12.10
|
11.75
|
11.85
|
11.89
|
5.41
|
25,730
|
|
|
5/19/2017
|
+0.05 / +0.42%
|
12.05
|
12.05
|
12.00
|
12.05
|
12.01
|
5.50
|
12,910
|
|
|
5/18/2017
|
-1.10 / -8.40%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.87
|
5.47
|
37,080
|
|
|
5/17/2017
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.00
|
13.10
|
13.06
|
5.38
|
44,340
|
|
|
5/16/2017
|
+0.20 / +1.54%
|
13.05
|
13.20
|
12.95
|
13.15
|
13.06
|
5.40
|
47,230
|
|
|
5/15/2017
|
-0.15 / -1.15%
|
13.10
|
13.15
|
12.90
|
12.95
|
12.97
|
5.32
|
90,100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
13.15
|
13.30
|
12.80
|
13.10
|
13.12
|
5.38
|
10,660
|
|
|
5/11/2017
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.90
|
13.10
|
13.04
|
5.38
|
14,770
|
|
|
5/10/2017
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
5.38
|
29,030
|
|
|
5/9/2017
|
+0.35 / +2.76%
|
12.70
|
13.20
|
12.60
|
13.05
|
12.88
|
5.36
|
63,280
|
|
|
5/8/2017
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.50
|
12.70
|
12.62
|
5.22
|
37,470
|
|
|
5/5/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.26
|
110
|
|
|
5/4/2017
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.85
|
5.30
|
2,500
|
|
|
5/3/2017
|
+0.05 / +0.39%
|
12.50
|
12.85
|
12.30
|
12.85
|
12.62
|
5.28
|
11,840
|
|
|
4/28/2017
|
+0.00 / +0.00%
|
12.80
|
12.85
|
12.60
|
12.80
|
12.67
|
5.26
|
19,470
|
|
|
4/27/2017
|
+0.15 / +1.19%
|
12.50
|
12.80
|
12.20
|
12.80
|
12.54
|
5.26
|
11,340
|
|
|
4/26/2017
|
0.00 / 0.00%
|
12.30
|
12.80
|
11.80
|
12.65
|
12.15
|
5.20
|
1,430
|
|
|
4/25/2017
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.60
|
12.65
|
12.63
|
5.20
|
90
|
|
|