|
Closing price on 5/29/2017
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
54,600 |
| Split-adjusted Price |
8.37 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
8.37
|
54,600
|
|
|
5/26/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
8.37
|
28,500
|
|
|
5/25/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
26,500
|
|
|
5/24/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
8.37
|
20,100
|
|
|
5/23/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
4,000
|
|
|
5/22/2017
|
-0.50 / -4.76%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
8.45
|
28,100
|
|
|
5/19/2017
|
+1.10 / +11.11%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.19
|
9.30
|
350
|
|
|
5/18/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
8,000
|
|
|
5/17/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
7,500
|
|
|
5/16/2017
|
+0.10 / +1.01%
|
10.00
|
10.40
|
9.90
|
10.00
|
9.94
|
8.45
|
17,120
|
|
|
5/15/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.92
|
8.37
|
9,800
|
|
|
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
|
|
|