|
Closing price on 5/12/2017
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
19,400 |
| Split-adjusted Price |
8.37 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
19,400
|
|
|
5/11/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
8.37
|
5,500
|
|
|
5/10/2017
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.96
|
8.45
|
81,000
|
|
|
5/9/2017
|
+0.20 / +2.00%
|
10.00
|
10.50
|
9.90
|
10.20
|
9.96
|
8.62
|
103,800
|
|
|
5/8/2017
|
-0.30 / -2.91%
|
10.30
|
10.50
|
9.80
|
10.00
|
10.21
|
8.45
|
6,300
|
|
|
5/5/2017
|
-0.40 / -3.81%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.28
|
8.54
|
13,900
|
|
|
5/4/2017
|
+0.30 / +2.94%
|
10.80
|
10.90
|
10.10
|
10.50
|
10.43
|
8.88
|
22,200
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.20
|
10.20
|
10.37
|
8.62
|
33,400
|
|
|
4/28/2017
|
+0.10 / +0.93%
|
10.30
|
11.00
|
10.10
|
10.90
|
10.21
|
9.21
|
90,000
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
200
|
|
|
4/26/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
9.13
|
600
|
|
|
4/25/2017
|
-0.20 / -1.83%
|
11.00
|
11.00
|
9.90
|
10.70
|
10.23
|
9.04
|
49,700
|
|
|
4/24/2017
|
+0.50 / +4.81%
|
11.00
|
11.00
|
10.10
|
10.90
|
10.26
|
9.21
|
29,200
|
|
|
4/21/2017
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.44
|
9.21
|
4,700
|
|
|
4/20/2017
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.93
|
9.21
|
10,800
|
|
|
4/19/2017
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.17
|
9.13
|
39,000
|
|
|
4/18/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
23,800
|
|
|
4/17/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
13,000
|
|
|
4/14/2017
|
+0.30 / +3.03%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.01
|
8.62
|
10,500
|
|
|
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
|
|
|