|
Closing price on 8/17/2022
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
3,300 |
| Split-adjusted Price |
12.06 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
12.06
|
3,300
|
|
|
8/16/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
12.06
|
1,500
|
|
|
8/15/2022
|
+0.80 / +5.88%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.00
|
12.40
|
1,200
|
|
|
8/12/2022
|
-1.40 / -9.33%
|
14.90
|
14.90
|
13.60
|
13.60
|
13.60
|
11.72
|
3,100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
0
|
|
|
8/10/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
0
|
|
|
8/8/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
0
|
|
|
8/5/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
0
|
|
|
8/4/2022
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.92
|
500
|
|
|
8/3/2022
|
-0.20 / -1.32%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.84
|
200
|
|
|
8/2/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.01
|
0
|
|
|
8/1/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.01
|
100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.01
|
0
|
|
|
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
|
|
|