|
Closing price on 7/31/2019
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
560 |
| Split-adjusted Price |
7.54 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2019
|
-0.10 / -0.67%
|
14.80
|
15.10
|
14.80
|
14.85
|
14.89
|
7.54
|
560
|
|
|
7/30/2019
|
+0.00 / +0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
7.59
|
250
|
|
|
7/29/2019
|
+0.00 / +0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
7.59
|
70
|
|
|
7/26/2019
|
+0.00 / +0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
7.59
|
320
|
|
|
7/25/2019
|
+0.00 / +0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
7.59
|
200
|
|
|
7/24/2019
|
+0.65 / +4.55%
|
14.95
|
14.95
|
14.20
|
14.95
|
14.71
|
7.59
|
680
|
|
|
7/23/2019
|
-0.60 / -4.03%
|
14.50
|
15.00
|
14.00
|
14.30
|
14.66
|
7.26
|
1,160
|
|
|
7/22/2019
|
-0.05 / -0.33%
|
14.05
|
14.90
|
14.00
|
14.90
|
14.29
|
7.56
|
1,050
|
|
|
7/19/2019
|
+0.20 / +1.36%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
7.59
|
540
|
|
|
7/18/2019
|
+0.30 / +2.08%
|
14.70
|
14.75
|
14.70
|
14.75
|
14.73
|
7.49
|
1,090
|
|
|
7/17/2019
|
-0.15 / -1.03%
|
14.90
|
14.90
|
14.45
|
14.45
|
14.68
|
7.33
|
440
|
|
|
7/16/2019
|
-0.25 / -1.68%
|
14.95
|
14.95
|
14.60
|
14.60
|
14.86
|
7.41
|
740
|
|
|
7/15/2019
|
+0.05 / +0.34%
|
14.70
|
15.15
|
14.40
|
14.85
|
14.66
|
7.54
|
4,640
|
|
|
7/12/2019
|
-0.80 / -5.13%
|
15.20
|
15.20
|
14.55
|
14.80
|
14.58
|
7.51
|
5,760
|
|
|
7/11/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.92
|
640
|
|
|
7/10/2019
|
+0.95 / +6.48%
|
14.80
|
15.60
|
14.05
|
15.60
|
15.06
|
7.92
|
9,630
|
|
|
7/9/2019
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.25
|
14.65
|
14.58
|
7.43
|
1,920
|
|
|
7/8/2019
|
+0.10 / +0.69%
|
14.25
|
14.60
|
14.25
|
14.60
|
14.43
|
7.41
|
520
|
|
|
7/5/2019
|
-0.20 / -1.36%
|
14.95
|
14.95
|
14.10
|
14.50
|
14.12
|
7.36
|
415,240
|
|
|
7/4/2019
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.46
|
380
|
|
|
7/3/2019
|
+0.00 / +0.00%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.10
|
7.36
|
320
|
|
|
7/2/2019
|
-0.20 / -1.36%
|
14.35
|
14.50
|
14.35
|
14.50
|
14.43
|
7.36
|
2,040
|
|
|
7/1/2019
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
7.46
|
2,650
|
|
|
6/28/2019
|
+0.05 / +0.35%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.05
|
7.36
|
200
|
|
|
6/27/2019
|
-0.05 / -0.34%
|
13.70
|
14.50
|
13.70
|
14.45
|
14.09
|
7.33
|
230
|
|
|
6/26/2019
|
+0.00 / +0.00%
|
14.50
|
14.50
|
14.45
|
14.50
|
14.49
|
7.36
|
2,240
|
|
|
6/25/2019
|
+0.25 / +1.75%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.36
|
160
|
|
|
6/24/2019
|
-0.20 / -1.38%
|
14.25
|
14.25
|
13.60
|
14.25
|
14.09
|
7.23
|
2,530
|
|
|
6/21/2019
|
-0.35 / -2.36%
|
14.65
|
14.65
|
14.00
|
14.45
|
14.57
|
7.33
|
1,990
|
|
|
6/20/2019
|
+0.30 / +2.07%
|
14.85
|
14.85
|
13.80
|
14.80
|
14.05
|
7.51
|
2,420
|
|
|