|
Closing price on 6/15/2022
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
1,000 |
| Split-adjusted Price |
11.50 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.50
|
1,000
|
|
|
6/14/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.09
|
0
|
|
|
6/13/2022
|
-1.50 / -10.34%
|
15.00
|
15.00
|
13.00
|
13.00
|
14.30
|
10.99
|
300
|
|
|
6/10/2022
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
12.26
|
4,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
0
|
|
|
6/8/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
0
|
|
|
6/7/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
20,800
|
|
|
6/6/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
500
|
|
|
6/3/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
0
|
|
|
6/2/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
0
|
|
|
5/31/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
300
|
|
|
5/30/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
300
|
|
|
5/27/2022
|
+1.00 / +7.41%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
200
|
|
|
5/26/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
0
|
|
|
5/25/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
9,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
0
|
|
|
5/19/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
0
|
|
|
5/17/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.41
|
4,600
|
|
|
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
|
|
|