|
Closing price on 2/11/2019
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
0 |
| Split-adjusted Price |
8.88 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
2/1/2019
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
18,800
|
|
|
1/31/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
1,000
|
|
|
1/30/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
10,000
|
|
|
1/29/2019
|
-0.10 / -0.92%
|
9.60
|
10.80
|
9.60
|
10.80
|
10.69
|
9.13
|
1,100
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
1/23/2019
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
100
|
|
|
1/22/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
0
|
|
|
1/21/2019
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
100
|
|
|
1/18/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
12,000
|
|
|
1/17/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
9,500
|
|
|
1/16/2019
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
20,000
|
|
|
1/15/2019
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
100
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
1/11/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
6,200
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
1/9/2019
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
62,000
|
|
|
1/7/2019
|
+0.80 / +7.84%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.83
|
9.30
|
15,100
|
|
|
1/4/2019
|
-0.60 / -5.56%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
8.62
|
20,000
|
|
|
1/3/2019
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
11,000
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.19
|
9.47
|
10,100
|
|
|
12/28/2018
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
7,900
|
|
|
12/27/2018
|
+0.20 / +1.85%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.01
|
9.30
|
21,300
|
|
|
12/26/2018
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
200
|
|
|
12/25/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
0
|
|
|
12/24/2018
|
-1.30 / -12.15%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.95
|
100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|