|
|
Closing price on 3/20/2014
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
428,570 |
| Split-adjusted Price |
4.53 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
-0.60 / -3.95%
|
15.10
|
15.20
|
14.50
|
14.60
|
14.60
|
4.53
|
428,570
|
|
|
3/19/2014
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.80
|
15.20
|
15.20
|
4.71
|
369,980
|
|
|
3/18/2014
|
-0.40 / -2.61%
|
16.10
|
16.10
|
14.90
|
14.90
|
14.90
|
4.62
|
346,170
|
|
|
3/17/2014
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
4.74
|
831,060
|
|
|
3/14/2014
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
4.43
|
422,650
|
|
|
3/13/2014
|
+0.00 / +0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.10
|
4.37
|
97,760
|
|
|
3/12/2014
|
+0.00 / +0.00%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.10
|
4.37
|
139,630
|
|
|
3/11/2014
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
4.37
|
107,700
|
|
|
3/10/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
4.34
|
113,160
|
|
|
3/7/2014
|
-0.30 / -2.10%
|
14.40
|
14.50
|
13.80
|
14.00
|
14.00
|
4.34
|
265,260
|
|
|
3/6/2014
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
4.43
|
74,080
|
|
|
3/5/2014
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.40
|
4.46
|
152,650
|
|
|
3/4/2014
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.40
|
14.20
|
14.20
|
4.40
|
216,940
|
|
|
3/3/2014
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.60
|
4.22
|
104,940
|
|
|
2/28/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.20
|
4.40
|
124,560
|
|
|
2/27/2014
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.20
|
4.40
|
146,530
|
|
|
2/26/2014
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.70
|
14.50
|
14.50
|
4.49
|
352,540
|
|
|
2/25/2014
|
+0.00 / +0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
4.28
|
177,390
|
|
|
2/24/2014
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.20
|
13.80
|
13.80
|
4.28
|
101,730
|
|
|
2/21/2014
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.10
|
13.60
|
13.60
|
4.22
|
162,580
|
|
|
2/20/2014
|
-1.00 / -6.90%
|
14.60
|
14.60
|
13.50
|
13.50
|
13.50
|
4.18
|
238,770
|
|
|
2/19/2014
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.50
|
4.49
|
333,270
|
|
|
2/18/2014
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.00
|
14.40
|
14.40
|
4.46
|
351,220
|
|
|
2/17/2014
|
-0.30 / -2.04%
|
14.40
|
14.70
|
14.10
|
14.40
|
14.40
|
4.46
|
298,790
|
|
|
2/14/2014
|
+0.40 / +2.80%
|
14.80
|
14.90
|
14.30
|
14.70
|
14.70
|
4.56
|
327,070
|
|
|
2/13/2014
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.20
|
14.30
|
14.30
|
4.43
|
434,380
|
|
|
2/12/2014
|
+0.20 / +1.52%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.40
|
4.15
|
179,510
|
|
|
2/11/2014
|
-0.40 / -2.94%
|
13.90
|
13.90
|
13.10
|
13.20
|
13.20
|
4.09
|
206,380
|
|
|
2/10/2014
|
+0.80 / +6.25%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.60
|
4.22
|
594,490
|
|
|
2/7/2014
|
+0.40 / +3.23%
|
12.60
|
13.10
|
12.60
|
12.80
|
12.80
|
3.97
|
620,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|