|
Closing price on 7/7/2023
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
500 |
| Split-adjusted Price |
14.04 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.04
|
500
|
|
|
7/6/2023
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.21
|
200
|
|
|
7/5/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.78
|
9,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.78
|
3,000
|
|
|
7/3/2023
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.78
|
1,000
|
|
|
6/30/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.87
|
0
|
|
|
6/29/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.87
|
0
|
|
|
6/28/2023
|
+0.90 / +5.63%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.10
|
14.56
|
1,100
|
|
|
6/27/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.78
|
0
|
|
|
6/26/2023
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.78
|
7,500
|
|
|
6/23/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.52
|
500
|
|
|
6/22/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.52
|
0
|
|
|
6/21/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.52
|
1,900
|
|
|
6/20/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.52
|
200
|
|
|
6/19/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.70
|
13.35
|
10,000
|
|
|
6/16/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/15/2023
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.50
|
17.00
|
15.50
|
14.64
|
18,400
|
|
|
6/14/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
7,300
|
|
|
6/13/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/12/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/9/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/8/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
0
|
|
|
6/7/2023
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.35
|
4,000
|
|
|
6/6/2023
|
+0.80 / +5.44%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.20
|
13.35
|
14,500
|
|
|
6/5/2023
|
-0.70 / -4.61%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.70
|
12.49
|
13,100
|
|
|
6/2/2023
|
+1.10 / +7.59%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.20
|
13.44
|
7,000
|
|
|
6/1/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
12.49
|
5,100
|
|
|
5/31/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
0
|
|
|
5/30/2023
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.49
|
5,000
|
|
|
5/29/2023
|
+0.60 / +4.03%
|
14.00
|
15.50
|
14.00
|
15.50
|
15.40
|
13.35
|
2,200
|
|
|