|
Closing price on 12/20/2016
|
|
| Open |
11.60 |
| High |
12.20 |
| Low |
11.50 |
| Volume |
46,450 |
| Split-adjusted Price |
4.75 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
+0.05 / +0.43%
|
11.60
|
12.20
|
11.50
|
11.55
|
11.56
|
4.75
|
46,450
|
|
|
12/19/2016
|
+0.00 / +0.00%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.51
|
4.73
|
56,830
|
|
|
12/16/2016
|
-0.25 / -2.13%
|
11.65
|
11.65
|
11.40
|
11.50
|
11.51
|
4.73
|
98,240
|
|
|
12/15/2016
|
+0.00 / +0.00%
|
11.85
|
11.90
|
11.50
|
11.75
|
11.60
|
4.83
|
27,590
|
|
|
12/14/2016
|
+0.00 / +0.00%
|
12.05
|
12.05
|
11.75
|
11.75
|
11.90
|
4.83
|
7,310
|
|
|
12/13/2016
|
-0.45 / -3.69%
|
12.55
|
12.60
|
11.75
|
11.75
|
12.04
|
4.83
|
3,570
|
|
|
12/12/2016
|
+0.45 / +3.83%
|
12.20
|
12.20
|
11.75
|
12.20
|
11.93
|
5.01
|
8,550
|
|
|
12/9/2016
|
-0.85 / -6.75%
|
12.50
|
12.70
|
11.75
|
11.75
|
11.85
|
4.83
|
240,050
|
|
|
12/8/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.65
|
5.18
|
2,450
|
|
|
12/7/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.45
|
12.50
|
12.54
|
5.14
|
9,010
|
|
|
12/6/2016
|
0.00 / 0.00%
|
12.55
|
12.75
|
12.40
|
12.50
|
12.50
|
5.14
|
35,370
|
|
|
12/5/2016
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.56
|
5.14
|
15,520
|
|
|
12/2/2016
|
-0.10 / -0.78%
|
12.65
|
12.90
|
12.65
|
12.80
|
12.73
|
5.26
|
25,840
|
|
|
12/1/2016
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.65
|
12.90
|
12.76
|
5.30
|
7,600
|
|
|
11/30/2016
|
+0.50 / +4.00%
|
12.60
|
13.00
|
12.45
|
13.00
|
12.74
|
5.34
|
16,950
|
|
|
11/29/2016
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.45
|
12.50
|
12.60
|
5.14
|
29,930
|
|
|
11/28/2016
|
-0.15 / -1.16%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.67
|
5.26
|
11,210
|
|
|
11/25/2016
|
+0.05 / +0.39%
|
12.60
|
12.95
|
12.60
|
12.95
|
12.76
|
5.32
|
7,600
|
|
|
11/24/2016
|
+0.30 / +2.38%
|
12.65
|
12.90
|
12.65
|
12.90
|
12.74
|
5.30
|
9,500
|
|
|
11/23/2016
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.35
|
12.60
|
12.45
|
5.18
|
86,670
|
|
|
11/22/2016
|
-0.20 / -1.57%
|
12.70
|
12.75
|
12.50
|
12.50
|
12.58
|
5.14
|
58,210
|
|
|
11/21/2016
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.65
|
12.70
|
12.68
|
5.22
|
17,110
|
|
|
11/18/2016
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.60
|
12.70
|
12.69
|
5.22
|
14,580
|
|
|
11/17/2016
|
-0.10 / -0.78%
|
12.85
|
12.90
|
12.60
|
12.70
|
12.70
|
5.22
|
39,690
|
|
|
11/16/2016
|
+0.05 / +0.39%
|
12.65
|
12.95
|
12.65
|
12.80
|
12.85
|
5.26
|
13,460
|
|
|
11/15/2016
|
-0.35 / -2.67%
|
12.90
|
13.20
|
12.70
|
12.75
|
12.96
|
5.24
|
80,950
|
|
|
11/14/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.85
|
13.10
|
12.98
|
5.38
|
34,830
|
|
|
11/11/2016
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.11
|
5.38
|
16,940
|
|
|
11/10/2016
|
-0.20 / -1.49%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
5.42
|
15,990
|
|
|
11/9/2016
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.30
|
5.51
|
3,120
|
|
|