|
Closing price on 9/10/2021
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
11,800 |
| Split-adjusted Price |
10.06 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.60
|
10.06
|
11,800
|
|
|
9/9/2021
|
-0.30 / -2.52%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.20
|
9.81
|
4,500
|
|
|
9/8/2021
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.90
|
10.06
|
27,300
|
|
|
9/7/2021
|
-1.70 / -14.17%
|
10.30
|
12.40
|
10.30
|
10.30
|
10.40
|
8.71
|
3,900
|
|
|
9/6/2021
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
10,300
|
|
|
9/1/2021
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
9.89
|
10,000
|
|
|
8/31/2021
|
+1.10 / +9.57%
|
11.40
|
12.60
|
11.40
|
12.60
|
11.90
|
10.65
|
500
|
|
|
8/30/2021
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.72
|
400
|
|
|
8/27/2021
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.81
|
200
|
|
|
8/26/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.89
|
2,000
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.97
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.97
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.97
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.97
|
0
|
|
|
8/19/2021
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.97
|
100
|
|
|
8/18/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.06
|
0
|
|
|
8/17/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.06
|
0
|
|
|
8/16/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.06
|
0
|
|
|
8/13/2021
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.06
|
100
|
|
|
8/12/2021
|
-1.70 / -14.17%
|
12.60
|
12.60
|
10.30
|
10.30
|
11.00
|
8.71
|
4,400
|
|
|
8/11/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
8/10/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
8/9/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
0
|
|
|
8/6/2021
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.14
|
2,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.65
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.65
|
0
|
|
|
8/3/2021
|
+1.50 / +13.51%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.65
|
100
|
|
|
8/2/2021
|
+1.50 / +13.27%
|
11.00
|
12.80
|
11.00
|
12.80
|
11.10
|
10.82
|
2,100
|
|
|
7/30/2021
|
-1.70 / -13.08%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
9.55
|
4,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.99
|
0
|
|
|