|
Closing price on 5/16/2022
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.40 |
| Volume |
10,400 |
| Split-adjusted Price |
11.33 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.50
|
11.33
|
10,400
|
|
|
5/13/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
0
|
|
|
5/12/2022
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
3,000
|
|
|
5/11/2022
|
+0.10 / +0.74%
|
12.10
|
13.70
|
12.00
|
13.60
|
13.40
|
11.50
|
3,300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
0
|
|
|
5/9/2022
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.50
|
11.24
|
15,000
|
|
|
5/6/2022
|
-1.10 / -7.64%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
11.24
|
2,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.17
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.17
|
0
|
|
|
4/29/2022
|
+1.90 / +13.67%
|
13.90
|
15.80
|
13.90
|
15.80
|
14.40
|
13.36
|
4,000
|
|
|
4/28/2022
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.75
|
700
|
|
|
4/27/2022
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.10
|
11.16
|
2,900
|
|
|
4/26/2022
|
+0.40 / +3.05%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.10
|
11.41
|
2,400
|
|
|
4/25/2022
|
-1.60 / -10.96%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
10.99
|
4,000
|
|
|
4/22/2022
|
+1.80 / +14.06%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
12.34
|
1,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
13.80
|
14.60
|
12.50
|
14.60
|
12.80
|
12.34
|
1,100
|
|
|
4/20/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.34
|
0
|
|
|
4/19/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.34
|
0
|
|
|
4/18/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.34
|
0
|
|
|
4/15/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.34
|
0
|
|
|
4/14/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.34
|
0
|
|
|
4/13/2022
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.34
|
200
|
|
|
4/12/2022
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.09
|
200
|
|
|
4/8/2022
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.40
|
12.26
|
9,300
|
|
|
4/7/2022
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
11.83
|
300
|
|
|
4/6/2022
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.50
|
12.00
|
1,600
|
|
|
4/5/2022
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
12.34
|
2,100
|
|
|
4/4/2022
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
3,400
|
|
|
4/1/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.10
|
11.75
|
800
|
|
|
3/31/2022
|
-0.30 / -2.10%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
11.83
|
700
|
|
|