|
Closing price on 8/19/2013
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
44,010 |
| Split-adjusted Price |
2.60 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.60
|
44,010
|
|
|
8/16/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.57
|
51,590
|
|
|
8/15/2013
|
+0.00 / +0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
2.60
|
26,470
|
|
|
8/14/2013
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
2.60
|
5,080
|
|
|
8/13/2013
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.20
|
2.54
|
23,260
|
|
|
8/12/2013
|
+0.00 / +0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
2.60
|
15,190
|
|
|
8/9/2013
|
+0.00 / +0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.60
|
14,810
|
|
|
8/8/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.60
|
20,820
|
|
|
8/7/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
2.63
|
32,390
|
|
|
8/6/2013
|
+0.00 / +0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.60
|
8,240
|
|
|
8/5/2013
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.60
|
5,630
|
|
|
8/2/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
2.63
|
33,810
|
|
|
8/1/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
2.63
|
22,040
|
|
|
7/31/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.63
|
16,940
|
|
|
7/30/2013
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.60
|
53,250
|
|
|
7/29/2013
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.54
|
7,420
|
|
|
7/26/2013
|
+0.00 / +0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.67
|
4,480
|
|
|
7/25/2013
|
+0.00 / +0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.67
|
34,430
|
|
|
7/24/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
2.67
|
31,280
|
|
|
7/23/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
2.70
|
55,010
|
|
|
7/22/2013
|
+0.10 / +1.16%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.70
|
2.70
|
81,620
|
|
|
7/19/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.67
|
65,930
|
|
|
7/18/2013
|
+0.00 / +0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.60
|
33,840
|
|
|
7/17/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.60
|
33,680
|
|
|
7/16/2013
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.57
|
78,840
|
|
|
7/15/2013
|
+0.00 / +0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.54
|
41,020
|
|
|
7/12/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
2.54
|
63,440
|
|
|
7/11/2013
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.51
|
34,420
|
|
|
7/10/2013
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
2.42
|
27,860
|
|
|
7/9/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.48
|
14,270
|
|
|