|
Closing price on 8/4/2023
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
10,000 |
| Split-adjusted Price |
13.30 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+1.50 / +11.54%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.30
|
10,000
|
|
|
8/3/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.92
|
0
|
|
|
8/2/2023
|
-1.70 / -11.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.92
|
100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.48
|
10,000
|
|
|
7/31/2023
|
+0.20 / +1.28%
|
14.00
|
15.80
|
13.50
|
15.80
|
14.70
|
14.49
|
8,200
|
|
|
7/28/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.31
|
0
|
|
|
7/27/2023
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.31
|
4,600
|
|
|
7/26/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.21
|
0
|
|
|
7/25/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.21
|
0
|
|
|
7/24/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.21
|
0
|
|
|
7/21/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.21
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.21
|
0
|
|
|
7/19/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.21
|
0
|
|
|
7/18/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.21
|
2,400
|
|
|
7/17/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.21
|
1,500
|
|
|
7/14/2023
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
14.21
|
5,500
|
|
|
7/13/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
14.21
|
2,400
|
|
|
7/12/2023
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.21
|
2,100
|
|
|
7/11/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.04
|
0
|
|
|
7/10/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.04
|
0
|
|
|
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
|
|
|