|
Closing price on 8/31/2016
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.20 |
| Volume |
4,000 |
| Split-adjusted Price |
6.93 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2016
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.93
|
4,000
|
|
|
8/30/2016
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.17
|
7.02
|
4,400
|
|
|
8/29/2016
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.24
|
7.18
|
10,800
|
|
|
8/26/2016
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.97
|
6.76
|
5,000
|
|
|
8/25/2016
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.51
|
10,000
|
|
|
8/24/2016
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.68
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.90
|
8.00
|
7.93
|
6.76
|
6,100
|
|
|
8/22/2016
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.76
|
1,000
|
|
|
8/19/2016
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.02
|
100
|
|
|
8/18/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.76
|
1,400
|
|
|
8/17/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.76
|
600
|
|
|
8/16/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.76
|
0
|
|
|
8/15/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.05
|
6.76
|
1,100
|
|
|
8/12/2016
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.76
|
3,000
|
|
|
8/11/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
8/10/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
8/4/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
8/3/2016
|
+0.90 / +11.84%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
100
|
|
|
8/2/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.61
|
6.42
|
5,100
|
|
|
8/1/2016
|
-0.60 / -7.32%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.42
|
5,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.93
|
0
|
|
|
7/28/2016
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.93
|
2,500
|
|
|
7/27/2016
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.01
|
7.18
|
12,400
|
|
|
7/26/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
7/25/2016
|
+1.00 / +13.33%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
300
|
|
|
7/22/2016
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.34
|
1,000
|
|
|
7/21/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.76
|
0
|
|
|