|
Closing price on 7/19/2013
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
65,930 |
| Split-adjusted Price |
2.67 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.67
|
65,930
|
|
|
7/18/2013
|
+0.00 / +0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.60
|
33,840
|
|
|
7/17/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.60
|
33,680
|
|
|
7/16/2013
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.57
|
78,840
|
|
|
7/15/2013
|
+0.00 / +0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.54
|
41,020
|
|
|
7/12/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
2.54
|
63,440
|
|
|
7/11/2013
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.51
|
34,420
|
|
|
7/10/2013
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
2.42
|
27,860
|
|
|
7/9/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.48
|
14,270
|
|
|
7/8/2013
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.45
|
7,500
|
|
|
7/5/2013
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
2.48
|
42,920
|
|
|
7/4/2013
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
2.45
|
57,770
|
|
|
7/3/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
2.51
|
7,900
|
|
|
7/2/2013
|
+0.10 / +1.25%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
2.51
|
16,550
|
|
|
7/1/2013
|
+0.00 / +0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.48
|
5,580
|
|
|
6/28/2013
|
+0.00 / +0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.48
|
19,360
|
|
|
6/27/2013
|
+0.00 / +0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.48
|
16,720
|
|
|
6/26/2013
|
+0.00 / +0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
2.48
|
61,040
|
|
|
6/25/2013
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.48
|
138,350
|
|
|
6/24/2013
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
2.63
|
10,770
|
|
|
6/21/2013
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.70
|
41,940
|
|
|
6/20/2013
|
+0.20 / +2.38%
|
8.40
|
8.90
|
8.20
|
8.60
|
8.60
|
2.67
|
128,780
|
|
|
6/19/2013
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
2.60
|
42,830
|
|
|
6/18/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.54
|
40,420
|
|
|
6/17/2013
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
2.60
|
99,510
|
|
|
6/14/2013
|
-0.20 / -2.25%
|
8.80
|
9.10
|
8.60
|
8.70
|
8.70
|
2.70
|
191,450
|
|
|
6/13/2013
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.76
|
299,920
|
|
|
6/12/2013
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
2.60
|
347,500
|
|
|
6/11/2013
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
2.45
|
61,220
|
|
|
6/10/2013
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
2.42
|
186,080
|
|
|