|
Closing price on 11/20/2024
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
1,100 |
| Split-adjusted Price |
23.50 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.70
|
23.50
|
1,100
|
|
|
11/19/2024
|
+1.20 / +5.26%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
100
|
|
|
11/18/2024
|
-0.30 / -1.25%
|
22.50
|
23.70
|
22.50
|
23.70
|
22.80
|
23.70
|
900
|
|
|
11/15/2024
|
+1.00 / +4.35%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
24.00
|
500
|
|
|
11/14/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
|
11/13/2024
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,300
|
|
|
11/12/2024
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.50
|
23.00
|
2,100
|
|
|
11/11/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
11/8/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
11/7/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
11/6/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
|
11/5/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
|
11/4/2024
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1,300
|
|
|
11/1/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
10/31/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9,600
|
|
|
10/30/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.00
|
22.00
|
4,400
|
|
|
10/29/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
400
|
|
|
10/28/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
10/25/2024
|
+0.40 / +1.84%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
22.10
|
2,000
|
|
|
10/24/2024
|
+0.40 / +1.85%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.70
|
22.00
|
3,200
|
|
|
10/23/2024
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.60
|
21.60
|
4,200
|
|
|
10/22/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
100
|
|
|
10/21/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
10/18/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
10/17/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
10/16/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
10/15/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
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
|
|
|