|
Closing price on 7/5/2012
|
|
| Open |
6.90 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
42,060 |
| Split-adjusted Price |
1.96 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2012
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.50
|
2.31
|
100,790
|
|
|
6/6/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.31
|
39,070
|
|
|
6/5/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.34
|
32,530
|
|
|
6/4/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
2.34
|
10,380
|
|
|
6/1/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.34
|
117,750
|
|
|
5/31/2012
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.00
|
8.50
|
8.50
|
2.31
|
226,630
|
|
|
5/30/2012
|
+0.20 / +2.47%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
2.26
|
71,870
|
|
|
5/29/2012
|
-0.20 / -2.41%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.10
|
2.20
|
74,560
|
|
|
5/28/2012
|
-0.40 / -4.60%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.30
|
2.26
|
67,330
|
|
|
5/25/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.37
|
68,060
|
|
|