|
Closing price on 7/19/2017
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
12,400 |
| Split-adjusted Price |
8.11 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.11
|
12,400
|
|
|
7/18/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
7/17/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
1,100
|
|
|
7/14/2017
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.48
|
8.28
|
1,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
0
|
|
|
7/7/2017
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.54
|
7.95
|
25,100
|
|
|
7/6/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
0
|
|
|
7/5/2017
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.11
|
10,000
|
|
|
7/4/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
500
|
|
|
7/3/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
0
|
|
|
6/30/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
0
|
|
|
6/29/2017
|
+0.20 / +2.02%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.98
|
8.54
|
500
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
0
|
|
|
6/27/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
100
|
|
|
6/26/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.45
|
130
|
|
|
6/23/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
0
|
|
|
6/22/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
26,020
|
|
|
6/21/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.84
|
8.37
|
123,600
|
|
|
6/19/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
8.37
|
26,600
|
|
|
6/16/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
0
|
|
|
6/15/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
2,000
|
|
|
6/14/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
8.28
|
10,900
|
|
|
6/13/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
5,000
|
|
|
6/12/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.28
|
50
|
|
|
6/9/2017
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
8.28
|
5,000
|
|
|
6/8/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
177,900
|
|
|