|
Closing price on 1/10/2017
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
33,000 |
| Split-adjusted Price |
7.69 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2017
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
7.69
|
33,000
|
|
|
1/9/2017
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
7.78
|
52,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.09
|
7.69
|
6,400
|
|
|
1/5/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
7.69
|
33,600
|
|
|
1/4/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
31,000
|
|
|
1/3/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
0
|
|
|
12/30/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.05
|
7.61
|
600
|
|
|
12/29/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
7.61
|
16,900
|
|
|
12/28/2016
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
7.61
|
10,200
|
|
|
12/27/2016
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.05
|
7.78
|
20,200
|
|
|
12/26/2016
|
+0.60 / +6.90%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
7.86
|
14,000
|
|
|
12/23/2016
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.35
|
7,700
|
|
|
12/22/2016
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.93
|
7.61
|
8,000
|
|
|
12/21/2016
|
+0.20 / +2.35%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.72
|
7.35
|
31,100
|
|
|
12/20/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
50
|
|
|
12/19/2016
|
-1.20 / -12.37%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
62,800
|
|
|
12/16/2016
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.20
|
100
|
|
|
12/15/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.50
|
8.50
|
8.51
|
7.18
|
10,100
|
|
|
12/14/2016
|
-1.40 / -14.14%
|
10.00
|
10.00
|
8.50
|
8.50
|
8.51
|
7.18
|
30,200
|
|
|
12/13/2016
|
+0.50 / +5.32%
|
8.50
|
9.90
|
8.50
|
9.90
|
9.20
|
8.37
|
2,300
|
|
|
12/12/2016
|
-0.20 / -2.08%
|
8.50
|
9.40
|
8.50
|
9.40
|
8.99
|
7.95
|
2,200
|
|
|
12/9/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
0
|
|
|
12/7/2016
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
2,000
|
|
|
12/6/2016
|
+0.10 / +1.12%
|
9.30
|
9.80
|
9.00
|
9.00
|
9.20
|
7.61
|
8,100
|
|
|
12/5/2016
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.61
|
7.52
|
22,900
|
|
|
12/2/2016
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
5,100
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
15,000
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
1,300
|
|
|
11/29/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
1,700
|
|
|