|
Closing price on 12/4/2023
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
16.30 |
| Volume |
1,400 |
| Split-adjusted Price |
17.51 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+1.50 / +8.52%
|
20.10
|
20.10
|
16.30
|
19.10
|
18.50
|
17.51
|
1,400
|
|
|
12/1/2023
|
+1.60 / +9.94%
|
18.40
|
18.40
|
16.00
|
17.70
|
17.60
|
16.23
|
800
|
|
|
11/30/2023
|
-1.00 / -5.46%
|
16.00
|
17.30
|
15.80
|
17.30
|
16.10
|
15.86
|
2,900
|
|
|
11/29/2023
|
+1.00 / +5.78%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.78
|
300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.86
|
0
|
|
|
11/27/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.86
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.86
|
0
|
|
|
11/23/2023
|
+0.40 / +2.33%
|
18.00
|
18.00
|
15.80
|
17.60
|
17.30
|
16.14
|
400
|
|
|
11/22/2023
|
+1.50 / +9.43%
|
18.10
|
18.10
|
15.90
|
17.40
|
17.20
|
15.96
|
1,100
|
|
|
11/21/2023
|
0.00 / 0.00%
|
16.10
|
17.20
|
15.50
|
17.20
|
15.90
|
15.77
|
4,900
|
|
|
11/20/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
15.80
|
18.30
|
17.20
|
16.78
|
900
|
|
|
11/17/2023
|
+0.10 / +0.51%
|
22.40
|
22.40
|
16.80
|
19.70
|
18.30
|
18.07
|
3,400
|
|
|
11/16/2023
|
-1.90 / -9.09%
|
24.00
|
24.00
|
17.80
|
19.00
|
19.60
|
17.42
|
1,400
|
|
|
11/15/2023
|
+2.60 / +14.21%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.17
|
100
|
|
|
11/14/2023
|
-0.20 / -1.06%
|
16.40
|
18.70
|
16.40
|
18.70
|
18.30
|
17.15
|
1,300
|
|
|
11/13/2023
|
0.00 / 0.00%
|
21.40
|
21.40
|
18.70
|
18.70
|
18.90
|
17.15
|
1,100
|
|
|
11/10/2023
|
+1.10 / +6.21%
|
17.70
|
19.40
|
17.70
|
18.80
|
18.70
|
17.24
|
600
|
|
|
11/9/2023
|
+2.30 / +14.94%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.23
|
100
|
|
|
11/8/2023
|
+1.40 / +7.91%
|
15.20
|
20.20
|
15.20
|
19.10
|
15.40
|
17.51
|
49,200
|
|
|
11/7/2023
|
-3.00 / -14.56%
|
17.60
|
20.00
|
17.60
|
17.60
|
17.70
|
16.14
|
3,100
|
|
|
11/6/2023
|
-3.60 / -14.88%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.89
|
100
|
|
|
11/3/2023
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
22.19
|
0
|
|
|
11/2/2023
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
22.19
|
0
|
|
|
11/1/2023
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
22.19
|
0
|
|
|
10/31/2023
|
+0.40 / +1.68%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
22.19
|
100
|
|
|
10/30/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.82
|
0
|
|
|
10/27/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.82
|
0
|
|
|
10/26/2023
|
+0.30 / +1.34%
|
24.90
|
24.90
|
22.70
|
22.70
|
23.80
|
20.82
|
200
|
|
|
10/25/2023
|
-3.80 / -14.67%
|
26.70
|
26.70
|
22.10
|
22.10
|
22.40
|
20.27
|
1,400
|
|
|
10/24/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.75
|
0
|
|
|