|
Closing price on 11/15/2017
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
14,130 |
| Split-adjusted Price |
6.48 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2017
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.01
|
6.48
|
14,130
|
|
|
11/14/2017
|
+0.05 / +0.36%
|
14.05
|
14.05
|
13.90
|
14.00
|
14.00
|
6.39
|
6,340
|
|
|
11/13/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.55
|
13.95
|
13.83
|
6.36
|
5,640
|
|
|
11/10/2017
|
+0.05 / +0.36%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.03
|
6.41
|
2,950
|
|
|
11/9/2017
|
+0.05 / +0.36%
|
14.05
|
14.05
|
13.85
|
14.00
|
13.87
|
6.39
|
11,750
|
|
|
11/8/2017
|
-0.15 / -1.06%
|
14.00
|
14.00
|
13.65
|
13.95
|
13.82
|
6.36
|
39,880
|
|
|
11/7/2017
|
+0.55 / +4.06%
|
13.90
|
14.10
|
13.55
|
14.10
|
13.85
|
6.43
|
55,800
|
|
|
11/6/2017
|
-0.35 / -2.52%
|
13.90
|
13.90
|
13.25
|
13.55
|
13.58
|
6.18
|
16,050
|
|
|
11/3/2017
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.68
|
6.34
|
223,240
|
|
|
11/2/2017
|
+0.10 / +0.74%
|
13.10
|
13.70
|
13.05
|
13.70
|
13.57
|
6.25
|
216,430
|
|
|
11/1/2017
|
+0.05 / +0.37%
|
13.55
|
13.60
|
13.55
|
13.60
|
13.58
|
6.20
|
201,970
|
|
|
10/31/2017
|
+0.05 / +0.37%
|
13.35
|
13.55
|
13.35
|
13.55
|
13.50
|
6.18
|
212,590
|
|
|
10/30/2017
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.30
|
13.50
|
13.44
|
6.16
|
62,860
|
|
|
10/27/2017
|
-0.05 / -0.37%
|
13.05
|
13.45
|
13.05
|
13.45
|
13.37
|
6.14
|
5,160
|
|
|
10/26/2017
|
+0.00 / +0.00%
|
13.10
|
13.50
|
12.95
|
13.50
|
13.02
|
6.16
|
11,980
|
|
|
10/25/2017
|
+0.00 / +0.00%
|
13.00
|
13.50
|
12.95
|
13.50
|
13.02
|
6.16
|
8,680
|
|
|
10/24/2017
|
+0.00 / +0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.16
|
10
|
|
|
10/23/2017
|
-0.15 / -1.10%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.16
|
113,660
|
|
|
10/20/2017
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.55
|
13.65
|
13.60
|
6.23
|
117,260
|
|
|
10/19/2017
|
0.00 / 0.00%
|
13.05
|
13.55
|
13.05
|
13.55
|
13.17
|
6.18
|
114,810
|
|
|
10/18/2017
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.50
|
13.55
|
13.56
|
6.18
|
112,620
|
|
|
10/17/2017
|
+0.15 / +1.12%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.52
|
6.20
|
127,680
|
|
|
10/16/2017
|
-0.10 / -0.74%
|
13.30
|
13.55
|
13.30
|
13.45
|
13.39
|
6.14
|
120,740
|
|
|
10/13/2017
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.25
|
13.55
|
13.47
|
6.18
|
180,650
|
|
|
10/12/2017
|
+0.00 / +0.00%
|
13.55
|
13.55
|
13.15
|
13.50
|
13.47
|
6.16
|
122,690
|
|
|
10/11/2017
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.52
|
6.16
|
134,930
|
|
|
10/10/2017
|
+0.00 / +0.00%
|
13.50
|
13.50
|
13.00
|
13.45
|
13.16
|
6.14
|
118,100
|
|
|
10/9/2017
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.00
|
13.45
|
13.00
|
6.14
|
117,030
|
|
|
10/6/2017
|
+0.10 / +0.74%
|
13.05
|
13.55
|
13.05
|
13.55
|
13.43
|
6.18
|
119,670
|
|
|
10/5/2017
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.05
|
13.45
|
13.33
|
6.14
|
113,950
|
|
|