|
Closing price on 12/20/2017
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
18,500 |
| Split-adjusted Price |
9.47 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+0.60 / +5.66%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.02
|
9.47
|
18,500
|
|
|
12/19/2017
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
12/18/2017
|
+0.60 / +5.83%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.64
|
9.21
|
32,000
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
3,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
28,800
|
|
|
12/13/2017
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
6,000
|
|
|
12/12/2017
|
-1.40 / -12.28%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.35
|
8.45
|
9,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
0
|
|
|
12/7/2017
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
0
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.40
|
9.72
|
36,300
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.33
|
9.72
|
20,500
|
|
|
12/4/2017
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
30,000
|
|
|
12/1/2017
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.34
|
9.72
|
12,100
|
|
|
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
|
|
|