|
Closing price on 1/17/2019
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
9,500 |
| Split-adjusted Price |
9.13 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
9,500
|
|
|
1/16/2019
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
20,000
|
|
|
1/15/2019
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
100
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
1/11/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
6,200
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
1/9/2019
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
62,000
|
|
|
1/7/2019
|
+0.80 / +7.84%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.83
|
9.30
|
15,100
|
|
|
1/4/2019
|
-0.60 / -5.56%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
8.62
|
20,000
|
|
|
1/3/2019
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
11,000
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.19
|
9.47
|
10,100
|
|
|
12/28/2018
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
7,900
|
|
|
12/27/2018
|
+0.20 / +1.85%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.01
|
9.30
|
21,300
|
|
|
12/26/2018
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
200
|
|
|
12/25/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
0
|
|
|
12/24/2018
|
-1.30 / -12.15%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
12/20/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
12/19/2018
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
100
|
|
|
12/18/2018
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
9.30
|
17,100
|
|
|
12/17/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
12/14/2018
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
100
|
|
|
12/13/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
2,500
|
|
|
12/12/2018
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
2,500
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
12/10/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
12/7/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
12/6/2018
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
100
|
|
|
12/5/2018
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
12,000
|
|
|