|
Closing price on 8/10/2018
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
9.30 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
8/9/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
1,000
|
|
|
8/8/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
1,000
|
|
|
8/7/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
8/6/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
1,000
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
8/2/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
2,000
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
7/31/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
7/30/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
0
|
|
|
7/27/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
1,000
|
|
|
7/26/2018
|
-1.00 / -8.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.30
|
1,000
|
|
|
7/25/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/24/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
7/9/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
1,000
|
|
|
7/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
1,000
|
|
|
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
|
|
|