|
Closing price on 6/15/2023
|
|
| Open |
15.50 |
| High |
17.00 |
| Low |
15.50 |
| Volume |
18,400 |
| Split-adjusted Price |
14.64 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.50
|
17.00
|
15.50
|
14.64
|
18,400
|
|
|
6/14/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
7,300
|
|
|
6/13/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/12/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/9/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/8/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/7/2023
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
4,000
|
|
|
6/6/2023
|
+0.80 / +5.44%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.20
|
13.35
|
14,500
|
|
|
6/5/2023
|
-0.70 / -4.61%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.70
|
12.49
|
13,100
|
|
|
6/2/2023
|
+1.10 / +7.59%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.20
|
13.44
|
7,000
|
|
|
6/1/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
12.49
|
5,100
|
|
|
5/31/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
0
|
|
|
5/30/2023
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
5,000
|
|
|
5/29/2023
|
+0.60 / +4.03%
|
14.00
|
15.50
|
14.00
|
15.50
|
15.40
|
13.35
|
2,200
|
|
|
5/26/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
0
|
|
|
5/25/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
0
|
|
|
5/24/2023
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.20
|
0
|
|
|
5/22/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.20
|
0
|
|
|
5/19/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.20
|
0
|
|
|
5/18/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.20
|
0
|
|
|
5/17/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.20
|
0
|
|
|
5/16/2023
|
-0.70 / -5.11%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.20
|
500
|
|
|
5/15/2023
|
-2.40 / -14.91%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.80
|
200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.87
|
0
|
|
|
5/11/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.87
|
0
|
|
|
5/10/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.87
|
0
|
|
|
5/9/2023
|
+1.70 / +11.89%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.10
|
13.78
|
800
|
|
|
5/8/2023
|
+1.80 / +14.40%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.32
|
100
|
|
|
5/5/2023
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.77
|
100
|
|
|