|
Closing price on 11/2/2018
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
45,900 |
| Split-adjusted Price |
9.13 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2018
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.60
|
9.13
|
45,900
|
|
|
11/1/2018
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
20,000
|
|
|
10/31/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/30/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/29/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/26/2018
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
3,000
|
|
|
10/25/2018
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/24/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
8.96
|
12,000
|
|
|
10/23/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
40,000
|
|
|
10/22/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/19/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/18/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/17/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/15/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/12/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/11/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
25,000
|
|
|
10/10/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/9/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/8/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/5/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
20,500
|
|
|
10/4/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/3/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/2/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
10/1/2018
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.72
|
9.04
|
9,900
|
|
|
9/28/2018
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.64
|
8.96
|
4,500
|
|
|
9/27/2018
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.77
|
9.13
|
3,000
|
|
|
9/26/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
9/25/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
9/24/2018
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
2,000
|
|
|