|
Closing price on 10/21/2015
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
1,000 |
| Split-adjusted Price |
7.35 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
+0.60 / +7.41%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.35
|
1,000
|
|
|
10/20/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.85
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.85
|
0
|
|
|
10/16/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.85
|
0
|
|
|
10/15/2015
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.85
|
100
|
|
|
10/14/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
0
|
|
|
10/13/2015
|
-1.50 / -14.29%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
200
|
|
|
10/12/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/9/2015
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
100
|
|
|
10/8/2015
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.78
|
1,000
|
|
|
10/7/2015
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.24
|
7.95
|
43,500
|
|
|
10/6/2015
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.08
|
7.86
|
140,100
|
|
|
10/5/2015
|
-0.80 / -8.60%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
14,000
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
|
10/1/2015
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
7.86
|
14,200
|
|
|
9/30/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
0
|
|
|
9/29/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
1,800
|
|
|
9/28/2015
|
+0.60 / +6.74%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.51
|
8.03
|
169,200
|
|
|
9/25/2015
|
-0.90 / -9.09%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.92
|
7.61
|
22,000
|
|
|
9/24/2015
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
0
|
|
|
9/23/2015
|
-0.50 / -4.90%
|
10.90
|
10.90
|
9.70
|
9.70
|
9.90
|
8.20
|
600
|
|
|
9/22/2015
|
+1.10 / +12.09%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
100
|
|
|
9/21/2015
|
-1.60 / -14.95%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
34,400
|
|
|
9/18/2015
|
+1.30 / +13.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
900
|
|
|
9/17/2015
|
+1.10 / +13.25%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
2,700
|
|
|
9/16/2015
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.02
|
0
|
|
|
9/15/2015
|
-0.90 / -9.57%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.25
|
7.18
|
200
|
|
|
9/14/2015
|
-1.60 / -14.55%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
200
|
|
|
9/11/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
9/10/2015
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
100
|
|
|