|
Closing price on 9/21/2012
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
21,040 |
| Split-adjusted Price |
1.61 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
1.61
|
21,040
|
|
|
9/20/2012
|
-0.30 / -5.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
1.55
|
42,960
|
|
|
9/19/2012
|
+0.00 / +0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
1.63
|
14,670
|
|
|
9/18/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
1.63
|
124,470
|
|
|
9/17/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
1.61
|
81,440
|
|
|
9/14/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
1.55
|
65,750
|
|
|
9/13/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
1.50
|
44,430
|
|
|
9/12/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
1.50
|
8,410
|
|
|
9/11/2012
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
1.50
|
60,550
|
|
|
9/10/2012
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.55
|
42,230
|
|
|
9/7/2012
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.63
|
30,800
|
|
|
9/6/2012
|
+0.00 / +0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
1.69
|
11,390
|
|
|
9/5/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.20
|
1.69
|
12,690
|
|
|
9/4/2012
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
1.66
|
3,580
|
|
|
8/31/2012
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
1.63
|
34,450
|
|
|
8/30/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.69
|
7,110
|
|
|
8/29/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.71
|
23,380
|
|
|
8/28/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.20
|
1.69
|
30,990
|
|
|
8/27/2012
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.63
|
27,140
|
|
|
8/24/2012
|
-0.10 / -1.56%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.30
|
1.71
|
149,920
|
|
|
8/23/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.74
|
18,110
|
|
|
8/22/2012
|
-0.20 / -2.90%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
1.82
|
83,610
|
|
|
8/21/2012
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.88
|
38,240
|
|
|
8/20/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
1.96
|
7,820
|
|
|
8/17/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
1.96
|
5,910
|
|
|
8/16/2012
|
+0.00 / +0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
1.93
|
12,110
|
|
|
8/15/2012
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
1.93
|
6,970
|
|
|
8/14/2012
|
+0.00 / +0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
1.91
|
19,620
|
|
|
8/13/2012
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
1.91
|
23,290
|
|
|
8/10/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
1.96
|
36,190
|
|
|