|
Closing price on 8/10/2018
|
|
| Open |
13.40 |
| High |
13.75 |
| Low |
13.00 |
| Volume |
9,330 |
| Split-adjusted Price |
6.80 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
+0.00 / +0.00%
|
13.40
|
13.75
|
13.00
|
13.40
|
13.40
|
6.80
|
9,330
|
|
|
8/9/2018
|
+0.10 / +0.75%
|
13.60
|
13.60
|
12.95
|
13.40
|
13.14
|
6.80
|
1,370
|
|
|
8/8/2018
|
-0.30 / -2.21%
|
13.15
|
13.80
|
13.15
|
13.30
|
13.35
|
6.75
|
1,830
|
|
|
8/7/2018
|
+0.05 / +0.37%
|
13.55
|
13.60
|
13.10
|
13.60
|
13.45
|
6.90
|
1,190
|
|
|
8/6/2018
|
-0.05 / -0.37%
|
13.60
|
14.00
|
13.55
|
13.55
|
13.79
|
6.88
|
2,030
|
|
|
8/3/2018
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.45
|
6.90
|
410
|
|
|
8/2/2018
|
+0.10 / +0.74%
|
13.70
|
13.75
|
13.25
|
13.60
|
13.58
|
6.90
|
1,140
|
|
|
8/1/2018
|
-0.25 / -1.82%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.22
|
6.85
|
10,290
|
|
|
7/31/2018
|
+0.15 / +1.10%
|
13.65
|
13.75
|
13.00
|
13.75
|
13.52
|
6.98
|
10,060
|
|
|
7/30/2018
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.10
|
13.60
|
13.56
|
6.90
|
620
|
|
|
7/27/2018
|
+0.40 / +3.03%
|
13.10
|
13.60
|
12.35
|
13.60
|
13.04
|
6.90
|
5,290
|
|
|
7/26/2018
|
+0.10 / +0.76%
|
13.10
|
14.00
|
13.10
|
13.20
|
13.18
|
6.70
|
13,510
|
|
|
7/25/2018
|
+0.50 / +3.97%
|
12.50
|
13.45
|
12.50
|
13.10
|
13.01
|
6.65
|
23,360
|
|
|
7/24/2018
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.45
|
12.60
|
12.50
|
6.39
|
33,690
|
|
|
7/23/2018
|
+0.40 / +3.31%
|
12.15
|
12.50
|
12.05
|
12.50
|
12.25
|
6.34
|
19,190
|
|
|
7/20/2018
|
+0.05 / +0.41%
|
12.15
|
12.30
|
11.95
|
12.10
|
12.16
|
6.14
|
8,470
|
|
|
7/19/2018
|
-0.30 / -2.43%
|
12.10
|
12.20
|
11.95
|
12.05
|
11.99
|
6.12
|
7,090
|
|
|
7/18/2018
|
+0.25 / +2.07%
|
12.00
|
12.35
|
11.90
|
12.35
|
12.04
|
6.27
|
7,140
|
|
|
7/17/2018
|
-0.25 / -2.02%
|
12.35
|
12.35
|
12.05
|
12.10
|
12.21
|
6.14
|
1,920
|
|
|
7/16/2018
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.20
|
12.35
|
12.36
|
6.27
|
1,010
|
|
|
7/13/2018
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.40
|
12.45
|
12.43
|
6.32
|
740
|
|
|
7/12/2018
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
6.32
|
150
|
|
|
7/11/2018
|
-0.10 / -0.80%
|
12.15
|
12.55
|
12.05
|
12.45
|
12.14
|
6.32
|
8,730
|
|
|
7/10/2018
|
+0.00 / +0.00%
|
12.10
|
12.55
|
12.10
|
12.55
|
12.10
|
6.37
|
3,140
|
|
|
7/9/2018
|
+0.05 / +0.40%
|
12.55
|
12.55
|
12.10
|
12.55
|
12.23
|
6.37
|
5,970
|
|
|
7/6/2018
|
+0.10 / +0.81%
|
12.15
|
12.50
|
12.15
|
12.50
|
12.33
|
6.34
|
230
|
|
|
7/5/2018
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.55
|
6.29
|
4,620
|
|
|
7/4/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.25
|
12.40
|
12.34
|
6.29
|
8,830
|
|
|
7/3/2018
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.31
|
6.29
|
6,420
|
|
|
7/2/2018
|
-0.30 / -2.38%
|
12.40
|
12.65
|
12.30
|
12.30
|
12.41
|
6.24
|
2,120
|
|
|