|
Closing price on 3/16/2018
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
29,500 |
| Split-adjusted Price |
9.38 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
-0.40 / -3.48%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.01
|
9.38
|
29,500
|
|
|
3/15/2018
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.14
|
9.72
|
51,800
|
|
|
3/14/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
9.13
|
16,200
|
|
|
3/13/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
9.13
|
6,000
|
|
|
3/12/2018
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
3,000
|
|
|
3/9/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/8/2018
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
17,600
|
|
|
3/7/2018
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.97
|
9.13
|
52,500
|
|
|
3/6/2018
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.82
|
9.21
|
6,300
|
|
|
3/5/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
14,200
|
|
|
3/2/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
7,500
|
|
|
3/1/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
11,500
|
|
|
2/28/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.01
|
9.30
|
4,900
|
|
|
2/27/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
3,000
|
|
|
2/26/2018
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
3,500
|
|
|
2/23/2018
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.64
|
0
|
|
|
2/22/2018
|
-0.20 / -1.82%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.38
|
9.13
|
12,000
|
|
|
2/21/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
2/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
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
|
|
|