|
Closing price on 7/5/2018
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
6,400 |
| Split-adjusted Price |
10.14 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
10.14
|
6,400
|
|
|
7/4/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.06
|
5,000
|
|
|
7/3/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
10.06
|
18,700
|
|
|
7/2/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.06
|
3,300
|
|
|
6/29/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.06
|
0
|
|
|
6/28/2018
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.94
|
10.14
|
9,800
|
|
|
6/27/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
0
|
|
|
6/26/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
2,000
|
|
|
6/25/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
2,900
|
|
|
6/22/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
800
|
|
|
6/21/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
10,900
|
|
|
6/20/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
0
|
|
|
6/19/2018
|
+0.80 / +7.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
16,700
|
|
|
6/18/2018
|
-0.30 / -2.73%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.49
|
9.04
|
28,200
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
6/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
6/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
3,000
|
|
|
6/11/2018
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
11,300
|
|
|
6/8/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
0
|
|
|
6/7/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.96
|
5,000
|
|
|
6/6/2018
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.62
|
8.96
|
24,700
|
|
|
6/5/2018
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.13
|
100
|
|
|
6/4/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
0
|
|
|
6/1/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
5,000
|
|
|
5/31/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
0
|
|
|
5/29/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
10,000
|
|
|
5/28/2018
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.71
|
15,000
|
|
|
5/25/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.79
|
0
|
|
|