|
Closing price on 5/16/2018
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
4,000 |
| Split-adjusted Price |
8.88 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
-0.30 / -2.78%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.28
|
8.88
|
4,000
|
|
|
5/15/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
5/14/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
5/11/2018
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
9,400
|
|
|
5/10/2018
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
9.21
|
12,000
|
|
|
5/9/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
5/7/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
13,000
|
|
|
5/4/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
5/3/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
5/2/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
4/27/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
4/26/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
4/24/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
12,900
|
|
|
4/23/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
7,500
|
|
|
4/20/2018
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
10,000
|
|
|
4/19/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
4/18/2018
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
6,000
|
|
|
4/17/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
4/16/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
4/13/2018
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
35,000
|
|
|
4/12/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
9.21
|
40,000
|
|
|
4/11/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
9.21
|
13,900
|
|
|
4/10/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
9.21
|
7,000
|
|
|
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
|
|
|