|
Closing price on 9/25/2015
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
24,910 |
| Split-adjusted Price |
4.30 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
+0.00 / +0.00%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.09
|
4.30
|
24,910
|
|
|
9/24/2015
|
+0.00 / +0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
4.30
|
256,420
|
|
|
9/23/2015
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.96
|
4.30
|
7,950
|
|
|
9/22/2015
|
-0.30 / -2.27%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.91
|
4.27
|
33,470
|
|
|
9/21/2015
|
+0.10 / +0.76%
|
13.20
|
13.40
|
12.90
|
13.20
|
13.14
|
4.37
|
23,370
|
|
|
9/18/2015
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.15
|
4.34
|
6,390
|
|
|
9/17/2015
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.40
|
13.00
|
12.69
|
4.30
|
135,400
|
|
|
9/16/2015
|
-0.10 / -0.75%
|
13.30
|
13.60
|
13.10
|
13.20
|
13.31
|
4.37
|
23,750
|
|
|
9/15/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.33
|
4.40
|
1,020
|
|
|
9/14/2015
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.27
|
4.40
|
18,240
|
|
|
9/11/2015
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.10
|
4.37
|
18,320
|
|
|
9/10/2015
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.13
|
4.34
|
16,000
|
|
|
9/9/2015
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.08
|
4.37
|
19,960
|
|
|
9/8/2015
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.17
|
4.34
|
10,480
|
|
|
9/7/2015
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.05
|
4.37
|
21,450
|
|
|
9/4/2015
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.15
|
4.34
|
5,020
|
|
|
9/3/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
4.37
|
40,450
|
|
|
9/1/2015
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.28
|
4.37
|
1,530
|
|
|
8/31/2015
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.15
|
4.37
|
6,310
|
|
|
8/28/2015
|
+0.20 / +1.52%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.30
|
4.43
|
9,400
|
|
|
8/27/2015
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.18
|
4.37
|
40,740
|
|
|
8/26/2015
|
+0.20 / +1.55%
|
13.00
|
13.30
|
12.90
|
13.10
|
12.95
|
4.34
|
16,450
|
|
|
8/25/2015
|
+0.10 / +0.78%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.64
|
4.27
|
30,220
|
|
|
8/24/2015
|
-0.40 / -3.03%
|
13.20
|
13.40
|
12.30
|
12.80
|
12.43
|
4.24
|
37,320
|
|
|
8/21/2015
|
+0.10 / +0.76%
|
13.00
|
13.40
|
12.70
|
13.20
|
12.99
|
4.37
|
66,350
|
|
|
8/20/2015
|
-0.30 / -2.24%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.19
|
4.34
|
9,630
|
|
|
8/19/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.40
|
4.43
|
14,180
|
|
|
8/18/2015
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.22
|
4.40
|
9,380
|
|
|
8/17/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.38
|
4.47
|
1,950
|
|
|
8/14/2015
|
+0.40 / +3.05%
|
13.10
|
13.60
|
13.00
|
13.50
|
13.29
|
4.47
|
8,500
|
|
|