|
Closing price on 7/18/2022
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
600 |
| Split-adjusted Price |
13.52 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-0.60 / -3.61%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
13.52
|
600
|
|
|
7/15/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.03
|
0
|
|
|
7/14/2022
|
+2.10 / +14.48%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.03
|
400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
16,300
|
|
|
7/12/2022
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.26
|
6,000
|
|
|
7/11/2022
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.20
|
12.26
|
23,200
|
|
|
7/8/2022
|
+1.30 / +10.08%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
12.00
|
1,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.90
|
0
|
|
|
7/6/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.90
|
0
|
|
|
7/5/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.90
|
0
|
|
|
7/4/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.90
|
0
|
|
|
7/1/2022
|
-1.10 / -7.86%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
10.90
|
800
|
|
|
6/30/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.83
|
0
|
|
|
6/29/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.83
|
0
|
|
|
6/28/2022
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.83
|
7,200
|
|
|
6/27/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.99
|
0
|
|
|
6/24/2022
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.99
|
1,000
|
|
|
6/23/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.50
|
0
|
|
|
6/22/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.50
|
0
|
|
|
6/21/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.50
|
0
|
|
|
6/20/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.50
|
1,000
|
|
|
6/17/2022
|
+0.90 / +6.62%
|
13.60
|
14.50
|
13.50
|
14.50
|
13.60
|
12.26
|
4,000
|
|
|
6/16/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.50
|
0
|
|
|
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
|
|
|