|
Closing price on 11/30/2017
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
5,200 |
| Split-adjusted Price |
9.64 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.42
|
9.64
|
5,200
|
|
|
11/29/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.35
|
9.72
|
9,800
|
|
|
11/28/2017
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.42
|
9.72
|
11,100
|
|
|
11/27/2017
|
+0.50 / +4.76%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.25
|
9.30
|
47,600
|
|
|
11/24/2017
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
100
|
|
|
11/23/2017
|
-1.80 / -16.36%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.78
|
501,800
|
|
|
11/22/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
9.20
|
11.00
|
9.23
|
9.30
|
1,311,800
|
|
|
11/21/2017
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
5,000
|
|
|
11/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.95
|
9.30
|
921,200
|
|
|
11/17/2017
|
-0.40 / -3.51%
|
10.50
|
11.40
|
10.50
|
11.00
|
10.98
|
9.30
|
24,200
|
|
|
11/16/2017
|
+0.90 / +8.57%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
40,100
|
|
|
11/15/2017
|
+0.10 / +0.96%
|
11.40
|
11.40
|
10.50
|
10.50
|
11.37
|
8.88
|
5,200
|
|
|
11/14/2017
|
+1.50 / +16.85%
|
10.40
|
10.40
|
9.80
|
10.40
|
9.99
|
8.79
|
436,900
|
|
|
11/13/2017
|
-1.50 / -14.42%
|
10.40
|
10.40
|
8.90
|
8.90
|
9.08
|
7.52
|
222,900
|
|
|
11/10/2017
|
-0.20 / -1.89%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
8.79
|
20,200
|
|
|
11/9/2017
|
-1.00 / -8.62%
|
10.30
|
11.00
|
10.30
|
10.60
|
10.87
|
8.96
|
6,200
|
|
|
11/8/2017
|
+0.80 / +7.41%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.28
|
9.81
|
6,500
|
|
|
11/7/2017
|
-1.20 / -10.00%
|
9.80
|
11.60
|
9.80
|
10.80
|
10.26
|
9.13
|
32,200
|
|
|
11/6/2017
|
-1.40 / -10.45%
|
11.60
|
12.00
|
11.40
|
12.00
|
11.49
|
10.14
|
15,445,800
|
|
|
11/3/2017
|
-1.20 / -9.23%
|
13.00
|
14.10
|
11.50
|
11.80
|
13.39
|
9.97
|
1,167,900
|
|
|
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
|
|
|