|
Closing price on 3/10/2017
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.80 |
| Volume |
1,800 |
| Split-adjusted Price |
8.54 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
-0.30 / -2.88%
|
10.90
|
10.90
|
9.80
|
10.10
|
9.96
|
8.54
|
1,800
|
|
|
3/9/2017
|
+0.30 / +2.97%
|
9.60
|
10.40
|
9.60
|
10.40
|
9.84
|
8.79
|
16,000
|
|
|
3/8/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.54
|
2,100
|
|
|
3/7/2017
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
3/6/2017
|
-0.30 / -2.91%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.09
|
8.45
|
9,300
|
|
|
3/3/2017
|
-0.90 / -8.26%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.30
|
8.45
|
600
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
3/1/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
9.21
|
300
|
|
|
2/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
2/27/2017
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
200
|
|
|
2/24/2017
|
+0.40 / +3.96%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.04
|
8.88
|
2,800
|
|
|
2/23/2017
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
500
|
|
|
2/22/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
500
|
|
|
2/21/2017
|
-0.30 / -2.88%
|
10.20
|
10.20
|
9.50
|
10.10
|
9.83
|
8.54
|
34,500
|
|
|
2/20/2017
|
+0.60 / +6.12%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.41
|
8.79
|
5,100
|
|
|
2/17/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
0
|
|
|
2/16/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
21,100
|
|
|
2/15/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.94
|
8.37
|
10,400
|
|
|
2/14/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
36,800
|
|
|
2/13/2017
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
10,000
|
|
|
2/10/2017
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.20
|
1,400
|
|
|
2/9/2017
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
8.45
|
52,900
|
|
|
2/8/2017
|
+0.60 / +6.45%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.73
|
8.37
|
17,300
|
|
|
2/7/2017
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
55,300
|
|
|
2/6/2017
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.11
|
8.45
|
24,800
|
|
|
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
|
|
|