|
Closing price on 11/2/2017
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
11.90 |
| Volume |
165,800 |
| Split-adjusted Price |
10.99 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
+1.10 / +9.24%
|
12.40
|
13.00
|
11.90
|
13.00
|
12.33
|
10.99
|
165,800
|
|
|
11/1/2017
|
+0.20 / +1.71%
|
11.90
|
12.40
|
11.90
|
11.90
|
11.91
|
10.06
|
157,400
|
|
|
10/31/2017
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
49,800
|
|
|
10/30/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.57
|
48,100
|
|
|
10/27/2017
|
+0.60 / +5.22%
|
12.50
|
13.10
|
11.80
|
12.10
|
12.52
|
10.23
|
72,800
|
|
|
10/26/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
9.72
|
58,800
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
84,000
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
47,900
|
|
|
10/23/2017
|
-0.60 / -4.96%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.54
|
9.72
|
64,500
|
|
|
10/20/2017
|
-0.70 / -5.74%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.15
|
9.72
|
50,300
|
|
|
10/19/2017
|
+0.30 / +2.52%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.03
|
10.31
|
43,200
|
|
|
10/18/2017
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.76
|
10.06
|
25,200
|
|
|
10/17/2017
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
2,000
|
|
|
10/16/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
9.81
|
36,300
|
|
|
10/13/2017
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.64
|
9.89
|
90,700
|
|
|
10/12/2017
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.53
|
9.72
|
60,200
|
|
|
10/11/2017
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.55
|
9.72
|
90,800
|
|
|
10/10/2017
|
+0.50 / +4.42%
|
10.30
|
11.80
|
10.00
|
11.80
|
11.10
|
9.97
|
58,800
|
|
|
10/9/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.38
|
9.55
|
53,800
|
|
|
10/6/2017
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.45
|
9.81
|
10,000
|
|
|
10/5/2017
|
-0.20 / -1.72%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.53
|
9.64
|
39,500
|
|
|
10/4/2017
|
-0.80 / -6.45%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.78
|
9.81
|
47,400
|
|
|
10/3/2017
|
+0.60 / +5.08%
|
11.40
|
12.40
|
11.40
|
12.40
|
12.21
|
10.48
|
7,100
|
|
|
10/2/2017
|
-0.10 / -0.84%
|
11.90
|
13.00
|
11.80
|
11.80
|
12.22
|
9.97
|
31,100
|
|
|
9/29/2017
|
+0.60 / +5.26%
|
11.50
|
12.50
|
11.50
|
12.00
|
11.91
|
10.14
|
122,800
|
|
|
9/28/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.10
|
11.40
|
11.43
|
9.64
|
23,600
|
|
|
9/27/2017
|
+0.20 / +1.79%
|
11.10
|
11.60
|
11.00
|
11.40
|
11.18
|
9.64
|
128,200
|
|
|
9/26/2017
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
9.47
|
27,100
|
|
|
9/25/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
9.30
|
17,500
|
|
|
9/22/2017
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
9.30
|
2,000
|
|
|