|
Closing price on 5/23/2012
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
71,340 |
| Split-adjusted Price |
2.07 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.07
|
71,340
|
|
|
5/22/2012
|
+0.00 / +0.00%
|
9.30
|
9.40
|
8.70
|
9.10
|
9.10
|
2.17
|
98,840
|
|
|
5/21/2012
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
2.17
|
86,540
|
|
|
5/18/2012
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
2.07
|
98,800
|
|
|
5/17/2012
|
-0.40 / -4.21%
|
9.50
|
9.80
|
9.10
|
9.10
|
9.10
|
2.17
|
66,920
|
|
|
5/16/2012
|
-0.30 / -3.06%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.50
|
2.26
|
63,900
|
|
|
5/15/2012
|
-0.50 / -4.85%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
2.34
|
68,490
|
|
|
5/14/2012
|
-1.50 / -12.71%
|
10.30
|
11.00
|
10.30
|
10.30
|
10.30
|
2.46
|
142,580
|
|
|
5/11/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
2.57
|
249,270
|
|
|
5/10/2012
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
2.57
|
244,330
|
|
|
5/9/2012
|
+0.50 / +4.20%
|
12.30
|
12.40
|
11.80
|
12.40
|
12.40
|
2.71
|
368,520
|
|
|
5/8/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.60
|
302,480
|
|
|
5/7/2012
|
+0.50 / +4.59%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.40
|
2.49
|
327,550
|
|
|
5/4/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.70
|
10.90
|
10.90
|
2.38
|
173,810
|
|
|
5/3/2012
|
+0.40 / +3.81%
|
10.00
|
11.00
|
10.00
|
10.90
|
10.90
|
2.38
|
280,060
|
|
|
5/2/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
2.29
|
178,840
|
|
|
4/27/2012
|
-0.10 / -0.90%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.00
|
2.40
|
114,690
|
|
|
4/26/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
2.42
|
453,130
|
|
|
4/25/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.31
|
162,860
|
|
|
4/24/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.10
|
2.20
|
380,040
|
|
|
4/23/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.12
|
34,250
|
|
|
4/20/2012
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
2.03
|
137,370
|
|
|
4/19/2012
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
1.94
|
70,920
|
|
|
4/18/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
1.96
|
107,640
|
|
|
4/17/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
1.99
|
67,670
|
|
|
4/16/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
1.96
|
23,020
|
|
|
4/13/2012
|
+0.00 / +0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
1.94
|
71,260
|
|
|
4/12/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
1.94
|
66,750
|
|
|
4/11/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
1.96
|
39,930
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
1.96
|
44,560
|
|
|