|
Closing price on 10/14/2024
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.40 |
| Volume |
5,800 |
| Split-adjusted Price |
21.60 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2024
|
+0.20 / +0.93%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.50
|
21.60
|
5,800
|
|
|
10/11/2024
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.40
|
21.50
|
800
|
|
|
10/10/2024
|
-0.80 / -3.62%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.30
|
21.30
|
10,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
10/8/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
10/7/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
10/4/2024
|
+0.80 / +3.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
100
|
|
|
10/3/2024
|
-0.30 / -1.39%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
300
|
|
|
10/2/2024
|
+0.30 / +1.39%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.60
|
21.90
|
200
|
|
|
10/1/2024
|
-0.20 / -0.93%
|
21.50
|
22.00
|
21.40
|
21.40
|
21.60
|
21.40
|
2,100
|
|
|
9/30/2024
|
+0.80 / +3.72%
|
22.70
|
22.70
|
21.30
|
22.30
|
21.60
|
22.30
|
1,500
|
|
|
9/27/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.50
|
21.40
|
400
|
|
|
9/26/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
9/25/2024
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.10
|
21.50
|
21.40
|
21.50
|
2,000
|
|
|
9/24/2024
|
-0.80 / -3.60%
|
22.90
|
22.90
|
21.20
|
21.40
|
21.40
|
21.40
|
4,600
|
|
|
9/23/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
|
9/20/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
|
9/19/2024
|
-0.10 / -0.45%
|
21.10
|
22.30
|
21.10
|
22.30
|
22.20
|
22.30
|
2,600
|
|
|
9/18/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
9/17/2024
|
-0.90 / -3.93%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.40
|
22.00
|
3,700
|
|
|
9/16/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
|
9/13/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
|
9/12/2024
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
100
|
|
|
9/11/2024
|
+0.50 / +2.25%
|
21.80
|
22.70
|
21.80
|
22.70
|
21.90
|
22.70
|
2,300
|
|
|
9/10/2024
|
0.00 / 0.00%
|
21.20
|
22.90
|
21.20
|
22.90
|
22.20
|
22.90
|
2,000
|
|
|
9/9/2024
|
+1.50 / +7.01%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
100
|
|
|
9/6/2024
|
+0.10 / +0.47%
|
22.50
|
22.50
|
20.80
|
21.60
|
21.40
|
21.60
|
2,900
|
|
|
9/5/2024
|
+1.30 / +6.10%
|
20.70
|
22.60
|
20.70
|
22.60
|
21.50
|
22.60
|
3,000
|
|
|
9/4/2024
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
100
|
|
|
8/30/2024
|
+0.90 / +4.29%
|
21.00
|
21.90
|
20.80
|
21.90
|
21.40
|
21.90
|
2,300
|
|
|