|
Closing price on 1/19/2023
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
3,000 |
| Split-adjusted Price |
13.35 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
3,000
|
|
|
1/18/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
10,000
|
|
|
1/16/2023
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
13.35
|
10,000
|
|
|
1/13/2023
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
13.35
|
12,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
4,100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
0
|
|
|
1/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
0
|
|
|
1/5/2023
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
3,000
|
|
|
1/4/2023
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.40
|
12.75
|
5,200
|
|
|
1/3/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
0
|
|
|
12/30/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
0
|
|
|
12/29/2022
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
12.49
|
5,500
|
|
|
12/28/2022
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
5,000
|
|
|
12/27/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
3,500
|
|
|
12/26/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
12.75
|
11,200
|
|
|
12/23/2022
|
-1.00 / -6.33%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
12.75
|
4,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.61
|
0
|
|
|
12/21/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.61
|
0
|
|
|
12/20/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.61
|
0
|
|
|
12/19/2022
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.61
|
100
|
|
|
12/16/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
0
|
|
|
12/15/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
0
|
|
|
12/14/2022
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
500
|
|
|
12/13/2022
|
-0.10 / -0.74%
|
14.40
|
14.40
|
13.50
|
13.50
|
14.00
|
11.63
|
200
|
|
|
12/12/2022
|
-1.20 / -8.28%
|
13.50
|
14.40
|
13.30
|
13.30
|
13.60
|
11.46
|
8,300
|
|
|
12/9/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
0
|
|
|
12/8/2022
|
-1.30 / -8.23%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
5,200
|
|
|