|
Closing price on 10/11/2021
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
12,700 |
| Split-adjusted Price |
11.83 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.10
|
11.83
|
12,700
|
|
|
10/8/2021
|
-0.10 / -0.72%
|
13.80
|
14.20
|
13.80
|
13.80
|
14.00
|
11.66
|
5,400
|
|
|
10/7/2021
|
-0.70 / -4.67%
|
13.80
|
15.00
|
13.80
|
14.30
|
13.90
|
12.09
|
29,200
|
|
|
10/6/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.70
|
14.70
|
15.00
|
12.43
|
800
|
|
|
10/5/2021
|
+0.80 / +5.80%
|
15.70
|
15.70
|
14.00
|
14.60
|
14.70
|
12.34
|
7,100
|
|
|
10/4/2021
|
+1.40 / +10.53%
|
13.30
|
15.00
|
13.30
|
14.70
|
13.80
|
12.43
|
48,000
|
|
|
10/1/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.30
|
11.16
|
24,700
|
|
|
9/30/2021
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
11.24
|
9,300
|
|
|
9/29/2021
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
11.07
|
3,000
|
|
|
9/28/2021
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.00
|
11.07
|
300
|
|
|
9/27/2021
|
+0.30 / +2.31%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.10
|
11.24
|
14,000
|
|
|
9/24/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.00
|
11.07
|
9,700
|
|
|
9/23/2021
|
+0.40 / +3.08%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.10
|
11.33
|
22,600
|
|
|
9/22/2021
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.00
|
11.33
|
16,600
|
|
|
9/21/2021
|
+0.30 / +2.36%
|
13.40
|
13.40
|
12.70
|
13.00
|
12.90
|
10.99
|
10,800
|
|
|
9/20/2021
|
+0.40 / +3.20%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.70
|
10.90
|
25,000
|
|
|
9/17/2021
|
+0.20 / +1.63%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.50
|
10.57
|
21,200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.40
|
0
|
|
|
9/15/2021
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.30
|
10.14
|
25,000
|
|
|
9/14/2021
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.20
|
10.40
|
52,600
|
|
|
9/13/2021
|
+0.40 / +3.45%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
10.14
|
74,600
|
|
|
9/10/2021
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.60
|
10.06
|
11,800
|
|
|
9/9/2021
|
-0.30 / -2.52%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.20
|
9.81
|
4,500
|
|
|
9/8/2021
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.90
|
10.06
|
27,300
|
|
|
9/7/2021
|
-1.70 / -14.17%
|
10.30
|
12.40
|
10.30
|
10.30
|
10.40
|
8.71
|
3,900
|
|
|
9/6/2021
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
10,300
|
|
|
9/1/2021
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
9.89
|
10,000
|
|
|
8/31/2021
|
+1.10 / +9.57%
|
11.40
|
12.60
|
11.40
|
12.60
|
11.90
|
10.65
|
500
|
|
|
8/30/2021
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
400
|
|
|
8/27/2021
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.81
|
200
|
|
|