|
Closing price on 7/25/2018
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
0 |
| Split-adjusted Price |
8.54 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/24/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
0
|
|
|
7/9/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
1,000
|
|
|
7/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.54
|
1,000
|
|
|
7/5/2018
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
8.54
|
6,400
|
|
|
7/4/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.47
|
5,000
|
|
|
7/3/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
8.47
|
18,700
|
|
|
7/2/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.47
|
3,300
|
|
|
6/29/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.47
|
0
|
|
|
6/28/2018
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.94
|
8.54
|
9,800
|
|
|
6/27/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.18
|
0
|
|
|
6/26/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.18
|
2,000
|
|
|
6/25/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.18
|
2,900
|
|
|
6/22/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.18
|
800
|
|
|
6/21/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.18
|
10,900
|
|
|
6/20/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.18
|
0
|
|
|
6/19/2018
|
+0.80 / +7.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.18
|
16,700
|
|
|
6/18/2018
|
-0.30 / -2.73%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.49
|
7.61
|
28,200
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.83
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.83
|
0
|
|
|