|
Closing price on 7/16/2015
|
|
| Open |
7.30 |
| High |
8.40 |
| Low |
7.30 |
| Volume |
3,600 |
| Split-adjusted Price |
7.10 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
-0.10 / -1.18%
|
7.30
|
8.40
|
7.30
|
8.40
|
8.22
|
7.10
|
3,600
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
7/14/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
1,100
|
|
|
7/13/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
1,500
|
|
|
7/10/2015
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
7.18
|
12,000
|
|
|
7/9/2015
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.35
|
7.02
|
10,400
|
|
|
7/8/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
7.18
|
30,500
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.30
|
8.50
|
8.50
|
7.18
|
13,000
|
|
|
7/6/2015
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
9,700
|
|
|
7/3/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
7.18
|
2,200
|
|
|
7/2/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
7.27
|
124,500
|
|
|
7/1/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
7.27
|
6,100
|
|
|
6/30/2015
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
4,600
|
|
|
6/29/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
0
|
|
|
6/26/2015
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
100
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.35
|
0
|
|
|
6/24/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.35
|
2,500
|
|
|
6/23/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
5,100
|
|
|
6/22/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
7.35
|
16,400
|
|
|
6/19/2015
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.27
|
7,000
|
|
|
6/18/2015
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.55
|
7.18
|
8,800
|
|
|
6/17/2015
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.27
|
500
|
|
|
6/16/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
128,000
|
|
|
6/15/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
7.10
|
16,000
|
|
|
6/12/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
7.10
|
21,600
|
|
|
6/11/2015
|
-0.70 / -7.69%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.56
|
7.10
|
5,500
|
|
|
6/10/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
0
|
|
|
6/9/2015
|
+0.50 / +5.88%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
7.61
|
200
|
|
|
6/8/2015
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.18
|
38,400
|
|
|
6/5/2015
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.21
|
7.02
|
35,100
|
|
|