|
Closing price on 4/13/2017
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
9.80 |
| Volume |
12,500 |
| Split-adjusted Price |
8.37 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.80
|
9.90
|
10.01
|
8.37
|
12,500
|
|
|
4/12/2017
|
-0.10 / -1.00%
|
10.80
|
10.90
|
9.90
|
9.90
|
10.17
|
8.37
|
33,200
|
|
|
4/11/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.88
|
8.45
|
33,100
|
|
|
4/10/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
36,700
|
|
|
4/7/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
13,000
|
|
|
4/5/2017
|
-0.20 / -1.94%
|
10.10
|
11.00
|
9.90
|
10.10
|
10.04
|
8.54
|
38,100
|
|
|
4/4/2017
|
+0.40 / +4.04%
|
10.00
|
11.00
|
9.70
|
10.30
|
10.03
|
8.71
|
106,100
|
|
|
4/3/2017
|
+0.20 / +2.06%
|
10.70
|
10.70
|
9.70
|
9.90
|
9.72
|
8.37
|
36,200
|
|
|
3/31/2017
|
-0.30 / -3.00%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.71
|
8.20
|
10,100
|
|
|
3/30/2017
|
0.00 / 0.00%
|
10.00
|
10.80
|
10.00
|
10.00
|
10.16
|
8.45
|
11,200
|
|
|
3/29/2017
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.75
|
8.45
|
800
|
|
|
3/28/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
100
|
|
|
3/27/2017
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
100
|
|
|
3/24/2017
|
-0.10 / -1.04%
|
10.90
|
10.90
|
9.50
|
9.50
|
9.62
|
8.03
|
80,300
|
|
|
3/23/2017
|
-0.10 / -1.03%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.67
|
8.11
|
20,400
|
|
|
3/22/2017
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.20
|
5,000
|
|
|
3/21/2017
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
8.45
|
33,300
|
|
|
3/20/2017
|
+0.40 / +4.17%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.57
|
8.45
|
9,600
|
|
|
3/17/2017
|
+0.20 / +2.11%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.62
|
8.20
|
7,400
|
|
|
3/16/2017
|
-0.50 / -5.00%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.60
|
8.03
|
35,600
|
|
|
3/15/2017
|
+0.40 / +4.17%
|
10.10
|
10.10
|
9.60
|
10.00
|
9.98
|
8.45
|
43,700
|
|
|
3/14/2017
|
-0.90 / -8.57%
|
10.90
|
10.90
|
9.60
|
9.60
|
9.90
|
8.11
|
5,700
|
|
|
3/13/2017
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
100
|
|
|
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
|
|
|