|
Closing price on 7/10/2018
|
|
| Open |
12.10 |
| High |
12.55 |
| Low |
12.10 |
| Volume |
3,140 |
| Split-adjusted Price |
6.37 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2018
|
+0.00 / +0.00%
|
12.10
|
12.55
|
12.10
|
12.55
|
12.10
|
6.37
|
3,140
|
|
|
7/9/2018
|
+0.05 / +0.40%
|
12.55
|
12.55
|
12.10
|
12.55
|
12.23
|
6.37
|
5,970
|
|
|
7/6/2018
|
+0.10 / +0.81%
|
12.15
|
12.50
|
12.15
|
12.50
|
12.33
|
6.34
|
230
|
|
|
7/5/2018
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.55
|
6.29
|
4,620
|
|
|
7/4/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.25
|
12.40
|
12.34
|
6.29
|
8,830
|
|
|
7/3/2018
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.31
|
6.29
|
6,420
|
|
|
7/2/2018
|
-0.30 / -2.38%
|
12.40
|
12.65
|
12.30
|
12.30
|
12.41
|
6.24
|
2,120
|
|
|
6/29/2018
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.55
|
12.60
|
12.64
|
6.39
|
4,000
|
|
|
6/28/2018
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.35
|
12.50
|
12.43
|
6.34
|
5,230
|
|
|
6/27/2018
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.66
|
6.45
|
1,470
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.40
|
12.70
|
12.65
|
6.45
|
50
|
|
|
6/25/2018
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.05
|
12.70
|
12.15
|
6.45
|
3,950
|
|
|
6/22/2018
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.55
|
12.70
|
12.60
|
6.45
|
2,620
|
|
|
6/21/2018
|
-0.05 / -0.39%
|
12.70
|
12.95
|
12.60
|
12.70
|
12.74
|
6.45
|
3,020
|
|
|
6/20/2018
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.70
|
12.75
|
12.73
|
6.47
|
650
|
|
|
6/19/2018
|
+0.25 / +2.01%
|
12.80
|
13.00
|
12.40
|
12.70
|
12.67
|
6.45
|
3,000
|
|
|
6/18/2018
|
-0.40 / -3.11%
|
12.85
|
12.85
|
12.45
|
12.45
|
12.54
|
6.32
|
6,140
|
|
|
6/15/2018
|
+0.35 / +2.80%
|
12.85
|
12.85
|
12.25
|
12.85
|
12.31
|
6.52
|
5,930
|
|
|
6/14/2018
|
-0.05 / -0.40%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.63
|
6.34
|
2,270
|
|
|
6/13/2018
|
+0.00 / +0.00%
|
12.90
|
12.90
|
12.55
|
12.55
|
12.73
|
6.37
|
2,200
|
|
|
6/12/2018
|
-0.10 / -0.79%
|
13.10
|
13.10
|
12.55
|
12.55
|
12.79
|
6.37
|
5,630
|
|
|
6/11/2018
|
-0.45 / -3.44%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
6.42
|
1,110
|
|
|
6/8/2018
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.95
|
13.10
|
12.99
|
6.65
|
1,540
|
|
|
6/7/2018
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.85
|
12.90
|
12.89
|
6.55
|
1,570
|
|
|
6/6/2018
|
+0.05 / +0.39%
|
12.30
|
12.95
|
12.30
|
12.95
|
12.63
|
6.57
|
600
|
|
|
6/5/2018
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.90
|
6.55
|
20
|
|
|
6/4/2018
|
+0.30 / +2.37%
|
12.45
|
12.95
|
12.40
|
12.95
|
12.69
|
6.57
|
110
|
|
|
6/1/2018
|
+0.00 / +0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
6.42
|
200
|
|
|
5/31/2018
|
+0.05 / +0.40%
|
12.35
|
12.65
|
12.10
|
12.65
|
12.44
|
6.42
|
1,640
|
|
|
5/30/2018
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.42
|
6.39
|
4,910
|
|
|