|
Closing price on 2/26/2019
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
9,000 |
| Split-adjusted Price |
9.30 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
9.30
|
9,000
|
|
|
2/25/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
2/22/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
9.13
|
10,000
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
8,000
|
|
|
2/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
14,000
|
|
|
2/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
2/18/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
100
|
|
|
2/15/2019
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
100
|
|
|
2/14/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
100
|
|
|
2/13/2019
|
+0.10 / +0.95%
|
11.90
|
11.90
|
10.60
|
10.60
|
10.60
|
8.96
|
28,100
|
|
|
2/12/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
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
|
|
|