|
Closing price on 4/9/2018
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
0 |
| Split-adjusted Price |
9.21 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
4/6/2018
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
9.30
|
86,100
|
|
|
4/5/2018
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.71
|
8.96
|
8,000
|
|
|
4/4/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
4/3/2018
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
30,000
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
3/30/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
3/29/2018
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
186,000
|
|
|
3/28/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.67
|
9.04
|
25,000
|
|
|
3/27/2018
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
148,100
|
|
|
3/26/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
3/23/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
0
|
|
|
3/22/2018
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.21
|
31,500
|
|
|
3/21/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
400
|
|
|
3/20/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
382,900
|
|
|
3/19/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
30,000
|
|
|
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
|
|
|