|
Closing price on 9/26/2016
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
7,300 |
| Split-adjusted Price |
7.61 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
7,300
|
|
|
9/23/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
7.52
|
1,300
|
|
|
9/22/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
80
|
|
|
9/21/2016
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.52
|
100
|
|
|
9/20/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
7.27
|
21,000
|
|
|
9/19/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
0
|
|
|
9/16/2016
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
2,100
|
|
|
9/15/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
0
|
|
|
9/14/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
500
|
|
|
9/13/2016
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
100
|
|
|
9/12/2016
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.54
|
7.18
|
8,000
|
|
|
9/9/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
7.27
|
8,300
|
|
|
9/8/2016
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
3,000
|
|
|
9/7/2016
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.02
|
2,900
|
|
|
9/6/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.18
|
4,000
|
|
|
9/5/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
7.18
|
7,600
|
|
|
9/1/2016
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.48
|
7.18
|
10,900
|
|
|
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
|
|
|