|
Closing price on 12/20/2021
|
|
| Open |
12.50 |
| High |
13.90 |
| Low |
12.50 |
| Volume |
700 |
| Split-adjusted Price |
11.75 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
0.00 / 0.00%
|
12.50
|
13.90
|
12.50
|
13.90
|
13.30
|
11.75
|
700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.75
|
500
|
|
|
12/16/2021
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.75
|
200
|
|
|
12/15/2021
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.66
|
2,000
|
|
|
12/14/2021
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.60
|
11.58
|
1,000
|
|
|
12/13/2021
|
-0.20 / -1.43%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.50
|
11.66
|
1,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.83
|
0
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.83
|
1,200
|
|
|
12/8/2021
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
14.00
|
11.66
|
500
|
|
|
12/7/2021
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.83
|
10,000
|
|
|
12/6/2021
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.66
|
3,900
|
|
|
12/3/2021
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
14.00
|
11.66
|
4,300
|
|
|
12/2/2021
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
11.83
|
2,900
|
|
|
12/1/2021
|
-0.90 / -6.04%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.10
|
11.83
|
1,100
|
|
|
11/30/2021
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
12.51
|
300
|
|
|
11/29/2021
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.68
|
100
|
|
|
11/26/2021
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
12.68
|
40,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
14.40
|
14.90
|
13.40
|
14.90
|
14.90
|
12.59
|
30,700
|
|
|
11/24/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.59
|
0
|
|
|
11/23/2021
|
+1.40 / +10.45%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
12.51
|
200
|
|
|
11/22/2021
|
-1.60 / -10.67%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
11.33
|
1,500
|
|
|
11/19/2021
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
12.68
|
6,900
|
|
|
11/18/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.10
|
12.85
|
6,900
|
|
|
11/17/2021
|
+0.30 / +1.97%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.20
|
13.10
|
42,000
|
|
|
11/16/2021
|
+0.10 / +0.66%
|
15.10
|
16.00
|
15.10
|
15.20
|
15.20
|
12.85
|
13,700
|
|
|
11/15/2021
|
+0.90 / +6.34%
|
14.90
|
16.30
|
14.90
|
15.10
|
15.10
|
12.76
|
52,500
|
|
|
11/12/2021
|
+1.20 / +8.70%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.20
|
12.68
|
59,900
|
|
|
11/11/2021
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.80
|
11.83
|
11,100
|
|
|
11/10/2021
|
-0.20 / -1.47%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
11.33
|
1,700
|
|
|
11/9/2021
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
11.50
|
1,600
|
|
|