|
Closing price on 11/8/2019
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
1,400 |
| Split-adjusted Price |
8.03 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
1,400
|
|
|
11/7/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
500
|
|
|
11/6/2019
|
0.00 / 0.00%
|
8.10
|
9.50
|
8.10
|
9.50
|
9.03
|
8.03
|
3,000
|
|
|
11/5/2019
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
1,000
|
|
|
11/4/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
35,700
|
|
|
11/1/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
55,500
|
|
|
10/31/2019
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
22,100
|
|
|
10/30/2019
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
100
|
|
|
10/29/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
0
|
|
|
10/28/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
0
|
|
|
10/25/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
0
|
|
|
10/24/2019
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
1,000
|
|
|
10/23/2019
|
+0.50 / +5.88%
|
7.00
|
9.00
|
7.00
|
9.00
|
8.56
|
7.61
|
3,600
|
|
|
10/22/2019
|
0.00 / 0.00%
|
7.30
|
8.50
|
7.30
|
8.50
|
8.20
|
7.18
|
4,000
|
|
|
10/21/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
10/18/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
3,000
|
|
|
10/17/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
10/16/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
10/15/2019
|
-1.50 / -15.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
4,000
|
|
|
10/14/2019
|
+1.00 / +11.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
100
|
|
|
10/11/2019
|
-1.50 / -14.29%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
1,000
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/9/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/8/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/7/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/4/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/3/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/2/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
10/1/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
9/30/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|