|
Closing price on 7/29/2014
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
20,580 |
| Split-adjusted Price |
3.95 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.50
|
3.95
|
20,580
|
|
|
7/28/2014
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
3.92
|
94,250
|
|
|
7/25/2014
|
-0.50 / -4.10%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
4.02
|
38,530
|
|
|
7/24/2014
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
4.19
|
53,220
|
|
|
7/23/2014
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.10
|
4.16
|
28,840
|
|
|
7/22/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
4.13
|
30,980
|
|
|
7/21/2014
|
-0.20 / -1.64%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
4.13
|
66,280
|
|
|
7/18/2014
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
4.19
|
36,380
|
|
|
7/17/2014
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
4.19
|
47,290
|
|
|
7/16/2014
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.30
|
4.23
|
100,980
|
|
|
7/15/2014
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.40
|
4.26
|
71,730
|
|
|
7/14/2014
|
+0.60 / +5.08%
|
11.80
|
12.50
|
11.70
|
12.40
|
12.40
|
4.26
|
92,150
|
|
|
7/11/2014
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.80
|
4.06
|
30,050
|
|
|
7/10/2014
|
-0.30 / -2.44%
|
12.00
|
12.30
|
11.50
|
12.00
|
12.00
|
4.13
|
64,180
|
|
|
7/9/2014
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.30
|
4.23
|
52,210
|
|
|
7/8/2014
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
4.26
|
142,190
|
|
|
7/7/2014
|
-0.60 / -4.69%
|
12.80
|
13.00
|
12.10
|
12.20
|
12.20
|
4.19
|
97,880
|
|
|
7/4/2014
|
+0.80 / +6.67%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
4.40
|
301,660
|
|
|
7/3/2014
|
+0.70 / +6.19%
|
11.50
|
12.00
|
11.30
|
12.00
|
12.00
|
4.13
|
343,430
|
|
|
7/2/2014
|
+0.10 / +0.89%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.30
|
3.88
|
161,190
|
|
|
7/1/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
3.85
|
24,840
|
|
|
6/30/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.20
|
3.85
|
56,600
|
|
|
6/27/2014
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
3.85
|
81,710
|
|
|
6/26/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.78
|
39,090
|
|
|
6/25/2014
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
3.78
|
72,730
|
|
|
6/24/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
3.82
|
43,590
|
|
|
6/23/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
3.82
|
5,620
|
|
|
6/20/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
3.82
|
10,190
|
|
|
6/19/2014
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
3.82
|
14,790
|
|
|
6/18/2014
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
3.85
|
65,420
|
|
|