|
Closing price on 2/9/2018
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
5,600 |
| Split-adjusted Price |
9.47 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.02
|
9.47
|
5,600
|
|
|
2/8/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
10,100
|
|
|
2/7/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
11,900
|
|
|
2/6/2018
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
6,500
|
|
|
2/5/2018
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
9.38
|
20,000
|
|
|
2/2/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
5,550
|
|
|
2/1/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
5,000
|
|
|
1/31/2018
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.25
|
9.47
|
13,400
|
|
|
1/30/2018
|
+0.10 / +0.91%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.19
|
9.38
|
15,800
|
|
|
1/29/2018
|
-0.40 / -3.51%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.04
|
9.30
|
12,000
|
|
|
1/26/2018
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
9.72
|
11,000
|
|
|
1/25/2018
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
1,000
|
|
|
1/24/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
9.72
|
67,100
|
|
|
1/23/2018
|
-0.20 / -1.71%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.44
|
9.72
|
25,000
|
|
|
1/22/2018
|
+0.70 / +6.36%
|
11.50
|
11.80
|
11.00
|
11.70
|
11.49
|
9.89
|
85,000
|
|
|
1/19/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
1/18/2018
|
-0.30 / -2.65%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
9.30
|
33,500
|
|
|
1/17/2018
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.05
|
9.55
|
49,300
|
|
|
1/16/2018
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
9.30
|
20,000
|
|
|
1/15/2018
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.27
|
9.72
|
1,200
|
|
|
1/12/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
0
|
|
|
1/11/2018
|
-0.30 / -2.61%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.18
|
9.47
|
60,000
|
|
|
1/10/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
38,500
|
|
|
1/9/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
100
|
|
|
1/8/2018
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.06
|
9.72
|
5,400
|
|
|
1/5/2018
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.54
|
9.89
|
8,500
|
|
|
1/4/2018
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
9.72
|
6,200
|
|
|
1/3/2018
|
+0.40 / +3.57%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.56
|
9.81
|
8,600
|
|
|
1/2/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.47
|
0
|
|
|
12/29/2017
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.25
|
9.72
|
36,800
|
|
|