|
Closing price on 5/31/2016
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
33,790 |
| Split-adjusted Price |
5.40 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.26
|
5.40
|
33,790
|
|
|
5/30/2016
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.29
|
5.40
|
14,210
|
|
|
5/27/2016
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.44
|
5.48
|
3,740
|
|
|
5/26/2016
|
+0.30 / +2.13%
|
13.90
|
14.50
|
13.90
|
14.40
|
14.02
|
5.44
|
36,460
|
|
|
5/25/2016
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.08
|
5.33
|
90,600
|
|
|
5/24/2016
|
-0.50 / -3.40%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.27
|
5.37
|
153,310
|
|
|
5/23/2016
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.30
|
14.70
|
14.57
|
5.55
|
23,820
|
|
|
5/20/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.66
|
5.55
|
9,070
|
|
|
5/19/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
5.59
|
3,030
|
|
|
5/18/2016
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.51
|
5.55
|
55,690
|
|
|
5/17/2016
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.51
|
5.48
|
103,640
|
|
|
5/16/2016
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
5.55
|
53,640
|
|
|
5/13/2016
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.80
|
5.63
|
146,500
|
|
|
5/12/2016
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.56
|
5.59
|
46,760
|
|
|
5/11/2016
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.30
|
14.60
|
14.79
|
5.52
|
80,510
|
|
|
5/10/2016
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.16
|
5.71
|
21,770
|
|
|
5/9/2016
|
+0.00 / +0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.25
|
5.78
|
55,490
|
|
|
5/6/2016
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.20
|
5.78
|
85,940
|
|
|
5/5/2016
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
14.99
|
5.74
|
91,330
|
|
|
5/4/2016
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.79
|
5.67
|
116,430
|
|
|
4/29/2016
|
+0.30 / +2.08%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.50
|
5.55
|
56,410
|
|
|
4/28/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.24
|
5.44
|
107,070
|
|
|
4/27/2016
|
+0.20 / +1.42%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.24
|
5.40
|
84,810
|
|
|
4/26/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.00
|
5.33
|
106,350
|
|
|
4/25/2016
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.02
|
5.33
|
44,020
|
|
|
4/22/2016
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.14
|
5.29
|
54,390
|
|
|
4/21/2016
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.08
|
5.40
|
38,860
|
|
|
4/20/2016
|
+0.10 / +0.71%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.26
|
5.37
|
60,890
|
|
|
4/19/2016
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.13
|
5.33
|
69,350
|
|
|
4/15/2016
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.22
|
5.37
|
27,850
|
|
|