|
Closing price on 5/6/2016
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.10 |
| Volume |
85,940 |
| Split-adjusted Price |
5.78 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.35
|
5.40
|
4,550
|
|
|
4/13/2016
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.33
|
5.40
|
22,890
|
|
|
4/12/2016
|
+0.00 / +0.00%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.32
|
5.48
|
4,680
|
|
|
4/11/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.17
|
5.48
|
29,720
|
|
|
4/8/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.42
|
5.52
|
4,230
|
|
|
4/7/2016
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.40
|
5.52
|
12,990
|
|
|
4/6/2016
|
+0.00 / +0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.36
|
5.44
|
4,110
|
|
|
4/5/2016
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.33
|
5.44
|
11,720
|
|
|
4/4/2016
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.17
|
5.40
|
35,920
|
|
|
4/1/2016
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.97
|
5.37
|
3,150
|
|
|
3/31/2016
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.80
|
14.10
|
13.96
|
5.33
|
42,690
|
|
|
3/30/2016
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.94
|
5.25
|
28,700
|
|
|
3/29/2016
|
+0.00 / +0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.99
|
5.29
|
86,400
|
|
|
3/28/2016
|
+0.00 / +0.00%
|
14.10
|
14.40
|
13.90
|
14.00
|
13.97
|
5.29
|
26,640
|
|
|
3/25/2016
|
+0.00 / +0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.98
|
5.29
|
54,660
|
|
|
3/24/2016
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.04
|
5.29
|
57,970
|
|
|
3/23/2016
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.23
|
5.44
|
23,540
|
|
|