|
Closing price on 7/28/2022
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
17,700 |
| Split-adjusted Price |
13.01 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+1.20 / +8.63%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.10
|
13.01
|
17,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.97
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.97
|
0
|
|
|
7/25/2022
|
-2.30 / -14.65%
|
15.60
|
15.60
|
13.40
|
13.40
|
13.90
|
11.54
|
800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.52
|
0
|
|
|
7/21/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.52
|
0
|
|
|
7/20/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.52
|
0
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.52
|
0
|
|
|
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
|
|
|