|
Closing price on 6/18/2018
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
28,200 |
| Split-adjusted Price |
9.04 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-0.30 / -2.73%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.49
|
9.04
|
28,200
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
6/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
6/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
3,000
|
|
|
6/11/2018
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
11,300
|
|
|
6/8/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
6/7/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
5,000
|
|
|
6/6/2018
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.62
|
8.96
|
24,700
|
|
|
6/5/2018
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
100
|
|
|
6/4/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
0
|
|
|
6/1/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
5,000
|
|
|
5/31/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
0
|
|
|
5/29/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
10,000
|
|
|
5/28/2018
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
15,000
|
|
|
5/25/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.79
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.79
|
5,900
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.79
|
500
|
|
|
5/22/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
8.79
|
3,500
|
|
|
5/21/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.79
|
0
|
|
|
5/18/2018
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.79
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
8.88
|
70,900
|
|
|
5/16/2018
|
-0.30 / -2.78%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.28
|
8.88
|
4,000
|
|
|
5/15/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
5/14/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
0
|
|
|
5/11/2018
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
9,400
|
|
|
5/10/2018
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
9.21
|
12,000
|
|
|
5/9/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.04
|
0
|
|
|