|
Closing price on 5/5/2021
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
9.70 |
| Volume |
118,400 |
| Split-adjusted Price |
8.20 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
-0.20 / -2.02%
|
11.30
|
11.30
|
9.70
|
9.70
|
11.28
|
8.20
|
118,400
|
|
|
5/4/2021
|
-0.10 / -1.03%
|
9.60
|
11.10
|
9.50
|
9.60
|
9.94
|
8.11
|
57,100
|
|
|
4/29/2021
|
-1.30 / -11.82%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.20
|
1,400
|
|
|
4/28/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
9.30
|
700
|
|
|
4/27/2021
|
-1.00 / -9.09%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.90
|
8.45
|
18,500
|
|
|
4/26/2021
|
+0.10 / +0.92%
|
9.60
|
11.00
|
9.60
|
11.00
|
10.98
|
9.30
|
110,700
|
|
|
4/23/2021
|
+0.40 / +4.17%
|
9.60
|
11.00
|
9.60
|
10.00
|
10.95
|
8.45
|
76,500
|
|
|
4/22/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
9,700
|
|
|
4/20/2021
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
2,500
|
|
|
4/19/2021
|
-1.50 / -14.29%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
1,200
|
|
|
4/16/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
4/15/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
4/14/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
0
|
|
|
4/13/2021
|
+1.00 / +10.53%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.88
|
3,500
|
|
|
4/12/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
5,000
|
|
|
4/9/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
2,000
|
|
|
4/8/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
9,900
|
|
|
4/7/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
4/6/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
4/5/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
4/2/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
4/1/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
3/31/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
3/30/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
3/29/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
32,400
|
|
|
3/26/2021
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
4,900
|
|
|
3/25/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
3/24/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
3/23/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
3/22/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|