|
Closing price on 6/8/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
0 |
| Split-adjusted Price |
9.89 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
6/7/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
6/4/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
6/3/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
6/2/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
6/1/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
5/31/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
5/28/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
5/27/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
0
|
|
|
5/26/2021
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
24,500
|
|
|
5/25/2021
|
+1.50 / +14.85%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
9.81
|
24,100
|
|
|
5/24/2021
|
-0.40 / -3.92%
|
9.80
|
10.20
|
9.80
|
9.80
|
10.10
|
8.28
|
1,500
|
|
|
5/21/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
0
|
|
|
5/20/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
0
|
|
|
5/19/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
300
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
1,200
|
|
|
5/17/2021
|
-1.30 / -11.30%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.62
|
500
|
|
|
5/14/2021
|
0.00 / 0.00%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.49
|
9.72
|
47,900
|
|
|
5/13/2021
|
+1.50 / +15.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
9.72
|
118,900
|
|
|
5/12/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
1,000
|
|
|
5/11/2021
|
-1.00 / -9.01%
|
9.90
|
11.10
|
9.90
|
10.10
|
10.25
|
8.54
|
2,200
|
|
|
5/10/2021
|
+1.40 / +14.43%
|
9.60
|
11.10
|
9.60
|
11.10
|
11.07
|
9.38
|
59,300
|
|
|
5/7/2021
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.20
|
1,200
|
|
|
5/6/2021
|
-1.50 / -13.27%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
1,100
|
|
|
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
|
|
|