|
Closing price on 3/4/2022
|
|
| Open |
13.10 |
| High |
14.60 |
| Low |
13.00 |
| Volume |
17,900 |
| Split-adjusted Price |
12.34 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
0.00 / 0.00%
|
13.10
|
14.60
|
13.00
|
14.60
|
13.60
|
12.34
|
17,900
|
|
|
3/3/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
12.34
|
5,900
|
|
|
3/2/2022
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
12.34
|
15,200
|
|
|
3/1/2022
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
12.34
|
7,900
|
|
|
2/28/2022
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.40
|
12.34
|
4,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.00
|
0
|
|
|
2/24/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.00
|
0
|
|
|
2/23/2022
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.00
|
1,000
|
|
|
2/22/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.83
|
100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.75
|
200
|
|
|
2/18/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.75
|
6,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.75
|
0
|
|
|
2/16/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.75
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.75
|
0
|
|
|
2/14/2022
|
-0.70 / -4.83%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
11.66
|
7,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
28,400
|
|
|
2/10/2022
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
3,200
|
|
|
2/9/2022
|
+0.30 / +2.14%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
12.09
|
9,900
|
|
|
2/8/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
11.83
|
2,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.83
|
2,000
|
|
|
1/28/2022
|
-0.50 / -3.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
11.83
|
16,100
|
|
|
1/27/2022
|
+1.10 / +8.21%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
500
|
|
|
1/26/2022
|
+0.80 / +6.30%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.40
|
11.41
|
2,300
|
|
|
1/25/2022
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.74
|
6,300
|
|
|
1/24/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
10.82
|
2,700
|
|
|
1/21/2022
|
+1.60 / +14.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.82
|
1,400
|
|
|
1/20/2022
|
-1.60 / -12.40%
|
13.40
|
13.40
|
11.00
|
11.30
|
11.20
|
9.55
|
10,100
|
|
|
1/19/2022
|
-0.50 / -3.73%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
10.90
|
1,900
|
|
|
1/18/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.33
|
0
|
|
|
1/17/2022
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.33
|
100
|
|
|