|
Closing price on 4/2/2019
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
6,800 |
| Split-adjusted Price |
8.96 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.65
|
8.96
|
6,800
|
|
|
4/1/2019
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
300
|
|
|
3/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
1,000
|
|
|
3/25/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/19/2019
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
3/18/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
9.21
|
35,200
|
|
|
3/15/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
3/14/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
3/13/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.88
|
9.21
|
8,000
|
|
|
3/12/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
9.21
|
7,200
|
|
|
3/11/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
2,700
|
|
|
3/8/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
3/7/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
10,100
|
|
|
3/6/2019
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
300
|
|
|
3/5/2019
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
9.21
|
14,600
|
|
|
3/1/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
2/28/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
1,400
|
|
|
2/27/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
9.30
|
9,000
|
|
|
2/26/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
9.30
|
9,000
|
|
|
2/25/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
2/22/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
9.13
|
10,000
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
8,000
|
|
|
2/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
14,000
|
|
|