|
Closing price on 8/5/2015
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
68,830 |
| Split-adjusted Price |
5.06 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.40 / +3.08%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.19
|
5.06
|
68,830
|
|
|
8/4/2015
|
+0.00 / +0.00%
|
13.10
|
13.10
|
12.70
|
13.00
|
12.92
|
4.91
|
15,940
|
|
|
8/3/2015
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
4.91
|
32,390
|
|
|
7/31/2015
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.80
|
13.10
|
12.98
|
4.95
|
29,820
|
|
|
7/30/2015
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.91
|
4.91
|
57,960
|
|
|
7/29/2015
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
4.87
|
103,070
|
|
|
7/28/2015
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.65
|
4.84
|
174,180
|
|
|
7/27/2015
|
+0.00 / +0.00%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.53
|
4.80
|
7,420
|
|
|
7/24/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.63
|
4.80
|
24,950
|
|
|
7/23/2015
|
+0.00 / +0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.57
|
4.76
|
5,010
|
|
|
7/22/2015
|
-0.20 / -1.56%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.52
|
4.76
|
5,270
|
|
|
7/21/2015
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.68
|
4.84
|
58,260
|
|
|
7/20/2015
|
+0.00 / +0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
4.80
|
1,470
|
|
|
7/17/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.65
|
4.80
|
3,240
|
|
|
7/16/2015
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.53
|
4.76
|
28,770
|
|
|
7/15/2015
|
-0.20 / -1.59%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.48
|
4.69
|
45,430
|
|
|
7/14/2015
|
-0.10 / -0.79%
|
12.80
|
12.80
|
11.90
|
12.60
|
12.46
|
4.76
|
85,490
|
|
|
7/13/2015
|
+0.00 / +0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.65
|
4.80
|
24,500
|
|
|
7/10/2015
|
+0.00 / +0.00%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.68
|
4.80
|
62,050
|
|
|
7/9/2015
|
+0.00 / +0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
4.80
|
10,900
|
|
|
7/8/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.71
|
4.80
|
14,550
|
|
|
7/7/2015
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.79
|
4.84
|
66,400
|
|
|
7/6/2015
|
+0.00 / +0.00%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.73
|
4.80
|
46,720
|
|
|
7/3/2015
|
+0.00 / +0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.61
|
4.80
|
32,050
|
|
|
7/2/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.62
|
4.80
|
12,360
|
|
|
7/1/2015
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.53
|
4.76
|
25,610
|
|
|
6/30/2015
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.61
|
4.80
|
35,290
|
|
|
6/29/2015
|
+0.20 / +1.61%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.48
|
4.76
|
25,570
|
|
|
6/26/2015
|
-0.10 / -0.80%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.47
|
4.69
|
28,140
|
|
|
6/25/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
4.72
|
25,510
|
|
|