|
Closing price on 2/7/2023
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
0 |
| Split-adjusted Price |
13.09 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.09
|
0
|
|
|
2/6/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.09
|
0
|
|
|
2/3/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.09
|
0
|
|
|
2/2/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.09
|
0
|
|
|
2/1/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.09
|
4,700
|
|
|
1/31/2023
|
-2.30 / -14.84%
|
15.50
|
15.50
|
13.20
|
13.20
|
15.20
|
11.37
|
900
|
|
|
1/30/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
5,000
|
|
|
1/27/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
1/19/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
3,000
|
|
|
1/18/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
10,000
|
|
|
1/16/2023
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
13.35
|
10,000
|
|
|
1/13/2023
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
13.35
|
12,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
4,100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
0
|
|
|
1/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
0
|
|
|
1/5/2023
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
3,000
|
|
|
1/4/2023
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.40
|
12.75
|
5,200
|
|
|
1/3/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
0
|
|
|
12/30/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
0
|
|
|
12/29/2022
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
12.49
|
5,500
|
|
|
12/28/2022
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
5,000
|
|
|
12/27/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
3,500
|
|
|
12/26/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
12.75
|
11,200
|
|
|
12/23/2022
|
-1.00 / -6.33%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
12.75
|
4,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.61
|
0
|
|
|
12/21/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.61
|
0
|
|
|
12/20/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.61
|
0
|
|
|