|
Closing price on 2/3/2017
|
|
| Open |
9.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
6,400 |
| Split-adjusted Price |
8.45 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
+1.00 / +11.11%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.08
|
8.45
|
6,400
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.01
|
7.61
|
20,500
|
|
|
1/25/2017
|
-0.10 / -1.10%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.01
|
7.61
|
20,100
|
|
|
1/24/2017
|
-0.90 / -9.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
5,000
|
|
|
1/23/2017
|
+0.90 / +9.89%
|
10.00
|
10.00
|
9.20
|
10.00
|
9.23
|
8.45
|
5,200
|
|
|
1/20/2017
|
-0.90 / -9.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
7.69
|
18,600
|
|
|
1/19/2017
|
+0.80 / +8.70%
|
10.00
|
10.00
|
9.10
|
10.00
|
9.11
|
8.45
|
20,300
|
|
|
1/18/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
7.78
|
9,800
|
|
|
1/17/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.78
|
5,000
|
|
|
1/16/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.21
|
7.78
|
5,100
|
|
|
1/13/2017
|
+0.20 / +2.20%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.25
|
7.86
|
2,800
|
|
|
1/12/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
7.69
|
70,200
|
|
|
1/11/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.16
|
7.69
|
8,000
|
|
|
1/10/2017
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
7.69
|
33,000
|
|
|
1/9/2017
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
7.78
|
52,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.09
|
7.69
|
6,400
|
|
|
1/5/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
7.69
|
33,600
|
|
|
1/4/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
31,000
|
|
|
1/3/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
0
|
|
|
12/30/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.05
|
7.61
|
600
|
|
|
12/29/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
7.61
|
16,900
|
|
|
12/28/2016
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
7.61
|
10,200
|
|
|
12/27/2016
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.05
|
7.78
|
20,200
|
|
|
12/26/2016
|
+0.60 / +6.90%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
7.86
|
14,000
|
|
|
12/23/2016
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.35
|
7,700
|
|
|
12/22/2016
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.93
|
7.61
|
8,000
|
|
|
12/21/2016
|
+0.20 / +2.35%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.72
|
7.35
|
31,100
|
|
|
12/20/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
50
|
|
|
12/19/2016
|
-1.20 / -12.37%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
62,800
|
|
|
12/16/2016
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.20
|
100
|
|
|