|
Closing price on 8/18/2017
|
|
| Open |
13.05 |
| High |
13.40 |
| Low |
12.10 |
| Volume |
74,080 |
| Split-adjusted Price |
5.93 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
0.00 / 0.00%
|
13.05
|
13.40
|
12.10
|
13.00
|
12.82
|
5.93
|
74,080
|
|
|
8/17/2017
|
-0.05 / -0.38%
|
13.35
|
13.40
|
13.00
|
13.00
|
13.16
|
5.93
|
32,440
|
|
|
8/16/2017
|
-0.35 / -2.61%
|
13.00
|
13.35
|
13.00
|
13.05
|
13.02
|
5.95
|
8,140
|
|
|
8/15/2017
|
+0.40 / +3.08%
|
12.95
|
13.50
|
12.95
|
13.40
|
13.27
|
6.11
|
6,180
|
|
|
8/14/2017
|
-0.15 / -1.14%
|
13.25
|
13.30
|
13.00
|
13.00
|
13.18
|
5.93
|
18,360
|
|
|
8/11/2017
|
-0.35 / -2.59%
|
13.45
|
13.45
|
13.15
|
13.15
|
13.17
|
6.00
|
6,300
|
|
|
8/10/2017
|
+0.05 / +0.37%
|
13.45
|
13.50
|
13.45
|
13.50
|
13.48
|
6.16
|
7,100
|
|
|
8/9/2017
|
+0.05 / +0.37%
|
12.60
|
13.45
|
12.60
|
13.45
|
13.03
|
6.14
|
3,330
|
|
|
8/8/2017
|
+0.30 / +2.29%
|
12.95
|
13.50
|
12.95
|
13.40
|
13.14
|
6.11
|
116,470
|
|
|
8/7/2017
|
-0.45 / -3.32%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.98
|
10,770
|
|
|
8/4/2017
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.00
|
13.55
|
13.50
|
6.18
|
23,710
|
|
|
8/3/2017
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.19
|
6.16
|
32,210
|
|
|
8/2/2017
|
-0.05 / -0.37%
|
13.10
|
13.45
|
13.05
|
13.45
|
13.29
|
6.14
|
5,870
|
|
|
8/1/2017
|
-0.10 / -0.74%
|
12.95
|
13.60
|
12.95
|
13.50
|
13.28
|
6.16
|
16,190
|
|
|
7/31/2017
|
+0.50 / +3.82%
|
13.55
|
13.60
|
13.55
|
13.60
|
13.58
|
6.20
|
2,220
|
|
|
7/28/2017
|
-0.35 / -2.60%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.35
|
5.98
|
2,010
|
|
|
7/27/2017
|
+0.05 / +0.37%
|
12.90
|
14.25
|
12.90
|
13.45
|
13.55
|
6.14
|
12,840
|
|
|
7/26/2017
|
-0.10 / -0.74%
|
13.40
|
13.40
|
12.90
|
13.40
|
13.09
|
6.11
|
5,960
|
|
|
7/25/2017
|
+0.00 / +0.00%
|
12.95
|
13.50
|
12.90
|
13.50
|
13.08
|
6.16
|
23,850
|
|
|
7/24/2017
|
+0.05 / +0.37%
|
13.55
|
13.55
|
13.45
|
13.50
|
13.47
|
6.16
|
3,340
|
|
|
7/21/2017
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.45
|
13.45
|
13.50
|
6.14
|
1,320
|
|
|
7/20/2017
|
+0.00 / +0.00%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.41
|
6.16
|
3,430
|
|
|
7/19/2017
|
+0.00 / +0.00%
|
13.05
|
13.50
|
13.05
|
13.50
|
13.28
|
6.16
|
470
|
|
|
7/18/2017
|
+0.00 / +0.00%
|
13.55
|
13.55
|
13.40
|
13.50
|
13.50
|
6.16
|
260
|
|
|
7/17/2017
|
+0.40 / +3.05%
|
13.45
|
13.55
|
13.10
|
13.50
|
13.28
|
6.16
|
7,680
|
|
|
7/14/2017
|
+0.05 / +0.38%
|
13.35
|
13.50
|
13.05
|
13.10
|
13.20
|
5.98
|
18,110
|
|
|
7/13/2017
|
-0.55 / -4.04%
|
13.20
|
13.30
|
12.95
|
13.05
|
13.11
|
5.95
|
36,600
|
|
|
7/12/2017
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.15
|
13.60
|
13.30
|
6.20
|
77,720
|
|
|
7/11/2017
|
+0.00 / +0.00%
|
13.55
|
13.65
|
13.25
|
13.65
|
13.37
|
6.23
|
6,210
|
|
|
7/10/2017
|
+0.00 / +0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
6.23
|
1,200
|
|
|