|
Closing price on 1/5/2018
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
8,500 |
| Split-adjusted Price |
9.89 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.54
|
9.89
|
8,500
|
|
|
1/4/2018
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
9.72
|
6,200
|
|
|
1/3/2018
|
+0.40 / +3.57%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.56
|
9.81
|
8,600
|
|
|
1/2/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
0
|
|
|
12/29/2017
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.25
|
9.72
|
36,800
|
|
|
12/28/2017
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
9.47
|
2,700
|
|
|
12/27/2017
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.11
|
9.55
|
114,600
|
|
|
12/26/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.96
|
9.13
|
37,100
|
|
|
12/25/2017
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.16
|
9.30
|
31,700
|
|
|
12/22/2017
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.18
|
9.55
|
10,000
|
|
|
12/21/2017
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.12
|
9.30
|
6,500
|
|
|
12/20/2017
|
+0.60 / +5.66%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.02
|
9.47
|
18,500
|
|
|
12/19/2017
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
12/18/2017
|
+0.60 / +5.83%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.64
|
9.21
|
32,000
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
3,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
28,800
|
|
|
12/13/2017
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
6,000
|
|
|
12/12/2017
|
-1.40 / -12.28%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.35
|
8.45
|
9,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
0
|
|
|
12/7/2017
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
0
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.40
|
9.72
|
36,300
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.33
|
9.72
|
20,500
|
|
|
12/4/2017
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
30,000
|
|
|
12/1/2017
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.34
|
9.72
|
12,100
|
|
|
11/30/2017
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.42
|
9.64
|
5,200
|
|
|
11/29/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.35
|
9.72
|
9,800
|
|
|
11/28/2017
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.42
|
9.72
|
11,100
|
|
|
11/27/2017
|
+0.50 / +4.76%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.25
|
9.30
|
47,600
|
|
|
11/24/2017
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
100
|
|
|