|
Closing price on 8/12/2019
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
4,900 |
| Split-adjusted Price |
8.03 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
4,900
|
|
|
8/9/2019
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
100
|
|
|
8/8/2019
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.03
|
500
|
|
|
8/7/2019
|
+1.00 / +13.70%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.02
|
100
|
|
|
8/6/2019
|
+1.00 / +15.87%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.17
|
1,590,100
|
|
|
8/5/2019
|
-1.00 / -13.70%
|
7.30
|
7.30
|
6.30
|
6.30
|
6.41
|
5.33
|
4,700
|
|
|
8/2/2019
|
+0.90 / +14.06%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.17
|
100
|
|
|
8/1/2019
|
-0.90 / -12.33%
|
8.30
|
8.30
|
6.40
|
6.40
|
6.42
|
5.41
|
50,500
|
|
|
7/31/2019
|
-1.20 / -14.12%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.17
|
263,000
|
|
|
7/30/2019
|
-1.40 / -14.14%
|
10.00
|
10.00
|
8.50
|
8.50
|
8.50
|
7.18
|
949,000
|
|
|
7/29/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
0
|
|
|
7/26/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
10,000
|
|
|
7/25/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
0
|
|
|
7/24/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
0
|
|
|
7/23/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
0
|
|
|
7/22/2019
|
-1.70 / -14.66%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.37
|
1,500
|
|
|
7/19/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.81
|
10,000
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.81
|
0
|
|
|
7/17/2019
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.81
|
100
|
|
|
7/16/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/11/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/10/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/3/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|
7/2/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.54
|
0
|
|
|