|
Closing price on 12/15/2016
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.50 |
| Volume |
10,100 |
| Split-adjusted Price |
7.18 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.50
|
8.50
|
8.51
|
7.18
|
10,100
|
|
|
12/14/2016
|
-1.40 / -14.14%
|
10.00
|
10.00
|
8.50
|
8.50
|
8.51
|
7.18
|
30,200
|
|
|
12/13/2016
|
+0.50 / +5.32%
|
8.50
|
9.90
|
8.50
|
9.90
|
9.20
|
8.37
|
2,300
|
|
|
12/12/2016
|
-0.20 / -2.08%
|
8.50
|
9.40
|
8.50
|
9.40
|
8.99
|
7.95
|
2,200
|
|
|
12/9/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
0
|
|
|
12/7/2016
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
2,000
|
|
|
12/6/2016
|
+0.10 / +1.12%
|
9.30
|
9.80
|
9.00
|
9.00
|
9.20
|
7.61
|
8,100
|
|
|
12/5/2016
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.61
|
7.52
|
22,900
|
|
|
12/2/2016
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
5,100
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
15,000
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
1,300
|
|
|
11/29/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
1,700
|
|
|
11/28/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
7.52
|
15,000
|
|
|
11/25/2016
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
500
|
|
|
11/24/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
7,500
|
|
|
11/23/2016
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.53
|
7.18
|
9,000
|
|
|
11/22/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
9,000
|
|
|
11/21/2016
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
1,000
|
|
|
11/18/2016
|
+0.50 / +5.88%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.02
|
7.61
|
2,100
|
|
|
11/17/2016
|
-0.50 / -5.56%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
7.18
|
77,000
|
|
|
11/16/2016
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
2,000
|
|
|
11/15/2016
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
100
|
|
|
11/14/2016
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
5,300
|
|
|
11/11/2016
|
0.00 / 0.00%
|
8.90
|
9.60
|
8.60
|
8.80
|
8.68
|
7.44
|
103,200
|
|
|
11/10/2016
|
-0.80 / -8.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
7,000
|
|
|
11/9/2016
|
+0.60 / +6.67%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.64
|
8.11
|
19,600
|
|
|
11/8/2016
|
+0.30 / +3.45%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.64
|
7.61
|
25,200
|
|
|
11/7/2016
|
-1.20 / -12.12%
|
9.00
|
9.80
|
8.70
|
8.70
|
8.79
|
7.35
|
128,100
|
|
|
11/4/2016
|
+0.60 / +6.52%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.86
|
8.28
|
60,600
|
|
|