|
Closing price on 7/19/2012
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
69,140 |
| Split-adjusted Price |
2.04 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.10
|
7.50
|
7.50
|
2.04
|
69,140
|
|
|
7/18/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
1.99
|
36,850
|
|
|
7/17/2012
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
1.99
|
45,770
|
|
|
7/16/2012
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
1.96
|
15,650
|
|
|
7/13/2012
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
1.99
|
55,250
|
|
|
7/12/2012
|
+0.00 / +0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.91
|
14,490
|
|
|
7/11/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
1.91
|
3,120
|
|
|
7/10/2012
|
+0.00 / +0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
1.88
|
16,790
|
|
|
7/9/2012
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
1.88
|
28,080
|
|
|
7/6/2012
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.20
|
7.20
|
1.96
|
25,500
|
|
|
7/5/2012
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
1.96
|
42,060
|
|
|
7/4/2012
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
1.93
|
35,820
|
|
|
7/3/2012
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.01
|
39,590
|
|
|
7/2/2012
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.70
|
2.10
|
50,240
|
|
|
6/29/2012
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.10
|
43,420
|
|
|
6/28/2012
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.07
|
98,700
|
|
|
6/27/2012
|
-0.40 / -4.76%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
2.18
|
134,680
|
|
|
6/26/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.40
|
2.29
|
127,260
|
|
|
6/25/2012
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.29
|
34,400
|
|
|
6/22/2012
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
2.39
|
154,860
|
|
|
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
|
|
|