|
Closing price on 6/23/2016
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
94,150 |
| Split-adjusted Price |
5.71 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
-0.30 / -2.11%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.95
|
5.71
|
94,150
|
|
|
6/22/2016
|
+0.30 / +2.16%
|
13.80
|
14.20
|
13.70
|
14.20
|
13.86
|
5.84
|
23,810
|
|
|
6/21/2016
|
+0.00 / +0.00%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.70
|
5.71
|
35,480
|
|
|
6/20/2016
|
+0.00 / +0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.74
|
5.71
|
29,340
|
|
|
6/17/2016
|
-0.30 / -2.11%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.78
|
5.71
|
23,510
|
|
|
6/16/2016
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.60
|
14.20
|
13.76
|
5.84
|
18,380
|
|
|
6/15/2016
|
-1.10 / -7.38%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.85
|
5.67
|
18,120
|
|
|
6/14/2016
|
+0.00 / +0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.91
|
5.63
|
54,410
|
|
|
6/13/2016
|
-0.10 / -0.67%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.87
|
5.63
|
37,720
|
|
|
6/10/2016
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.95
|
5.67
|
95,050
|
|
|
6/9/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.06
|
5.71
|
39,780
|
|
|
6/8/2016
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.12
|
5.71
|
24,530
|
|
|
6/7/2016
|
+0.30 / +2.01%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.10
|
5.74
|
123,940
|
|
|
6/6/2016
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.71
|
5.63
|
93,240
|
|
|
6/3/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.48
|
5.52
|
24,310
|
|
|
6/2/2016
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.45
|
5.52
|
6,850
|
|
|
6/1/2016
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.25
|
5.48
|
16,210
|
|
|
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
|
|
|