|
Closing price on 5/16/2019
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
10,000 |
| Split-adjusted Price |
8.54 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
-0.40 / -3.81%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.12
|
8.54
|
10,000
|
|
|
5/15/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
2,000
|
|
|
5/14/2019
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
2,000
|
|
|
5/13/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.79
|
0
|
|
|
5/10/2019
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.79
|
0
|
|
|
5/9/2019
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.40
|
8.88
|
400
|
|
|
5/8/2019
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
7,000
|
|
|
5/7/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
5/6/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
5/3/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
5/2/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
700
|
|
|
4/26/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/25/2019
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
2,000
|
|
|
4/24/2019
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
5,000
|
|
|
4/23/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/19/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
10,000
|
|
|
4/17/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.71
|
9.04
|
7,100
|
|
|
4/16/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
2,000
|
|
|
4/12/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/11/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
1,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/9/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/8/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/5/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/4/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
4/3/2019
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
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
|
|
|