|
Closing price on 9/17/2014
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
617,140 |
| Split-adjusted Price |
5.16 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
+0.60 / +4.17%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.00
|
5.16
|
617,140
|
|
|
9/16/2014
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.30
|
14.40
|
14.40
|
4.95
|
547,560
|
|
|
9/15/2014
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.60
|
13.50
|
13.50
|
4.64
|
465,260
|
|
|
9/12/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
4.37
|
44,780
|
|
|
9/11/2014
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.40
|
12.70
|
12.70
|
4.37
|
159,100
|
|
|
9/10/2014
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.00
|
12.50
|
12.50
|
4.30
|
50,250
|
|
|
9/9/2014
|
-0.80 / -6.02%
|
13.20
|
13.20
|
12.40
|
12.50
|
12.50
|
4.30
|
251,600
|
|
|
9/8/2014
|
-0.10 / -0.75%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.30
|
4.57
|
152,950
|
|
|
9/5/2014
|
+0.80 / +6.35%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
4.61
|
282,750
|
|
|
9/4/2014
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.60
|
4.33
|
202,100
|
|
|
9/3/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
4.26
|
85,030
|
|
|
8/29/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.40
|
4.26
|
97,250
|
|
|
8/28/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.40
|
4.26
|
104,010
|
|
|
8/27/2014
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.40
|
4.26
|
83,450
|
|
|
8/26/2014
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.30
|
4.23
|
39,670
|
|
|
8/25/2014
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
4.26
|
95,680
|
|
|
8/22/2014
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
4.19
|
85,800
|
|
|
8/21/2014
|
+0.40 / +3.39%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.20
|
4.19
|
263,730
|
|
|
8/20/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
4.06
|
41,940
|
|
|
8/19/2014
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
4.02
|
71,300
|
|
|
8/18/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
4.13
|
71,910
|
|
|
8/15/2014
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.50
|
12.00
|
12.00
|
4.13
|
124,700
|
|
|
8/14/2014
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
4.06
|
40,590
|
|
|
8/13/2014
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.70
|
4.02
|
45,510
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.99
|
69,190
|
|
|
8/11/2014
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
3.99
|
42,000
|
|
|
8/8/2014
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
4.09
|
55,850
|
|
|
8/7/2014
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
4.13
|
82,280
|
|
|
8/6/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.99
|
38,950
|
|
|
8/5/2014
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.60
|
3.99
|
98,840
|
|
|