|
Closing price on 8/27/2014
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.20 |
| Volume |
83,450 |
| Split-adjusted Price |
3.73 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2014
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.40
|
3.73
|
83,450
|
|
|
8/26/2014
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.30
|
3.70
|
39,670
|
|
|
8/25/2014
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
3.73
|
95,680
|
|
|
8/22/2014
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
3.67
|
85,800
|
|
|
8/21/2014
|
+0.40 / +3.39%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.20
|
3.67
|
263,730
|
|
|
8/20/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
3.55
|
41,940
|
|
|
8/19/2014
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
3.52
|
71,300
|
|
|
8/18/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.61
|
71,910
|
|
|
8/15/2014
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.50
|
12.00
|
12.00
|
3.61
|
124,700
|
|
|
8/14/2014
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
3.55
|
40,590
|
|
|
8/13/2014
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.70
|
3.52
|
45,510
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.49
|
69,190
|
|
|
8/11/2014
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
3.49
|
42,000
|
|
|
8/8/2014
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
3.58
|
55,850
|
|
|
8/7/2014
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.61
|
82,280
|
|
|
8/6/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.49
|
38,950
|
|
|
8/5/2014
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.60
|
3.49
|
98,840
|
|
|
8/4/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
3.55
|
27,400
|
|
|
8/1/2014
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
3.55
|
30,040
|
|
|
7/31/2014
|
+0.20 / +1.74%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
3.52
|
64,310
|
|
|
7/30/2014
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
3.46
|
23,510
|
|
|
7/29/2014
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.50
|
3.46
|
20,580
|
|
|
7/28/2014
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
3.43
|
94,250
|
|
|
7/25/2014
|
-0.50 / -4.10%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
3.52
|
38,530
|
|
|
7/24/2014
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
3.67
|
53,220
|
|
|
7/23/2014
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.10
|
3.64
|
28,840
|
|
|
7/22/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
3.61
|
30,980
|
|
|
7/21/2014
|
-0.20 / -1.64%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
3.61
|
66,280
|
|
|
7/18/2014
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
3.67
|
36,380
|
|
|
7/17/2014
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
3.67
|
47,290
|
|
|