|
Closing price on 9/28/2017
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.10 |
| Volume |
23,600 |
| Split-adjusted Price |
9.64 |
|
|
GSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.10
|
11.40
|
11.43
|
9.64
|
23,600
|
|
|
9/27/2017
|
+0.20 / +1.79%
|
11.10
|
11.60
|
11.00
|
11.40
|
11.18
|
9.64
|
128,200
|
|
|
9/26/2017
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
9.47
|
27,100
|
|
|
9/25/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
9.30
|
17,500
|
|
|
9/22/2017
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
9.30
|
2,000
|
|
|
9/21/2017
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.04
|
9.38
|
84,500
|
|
|
9/20/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.05
|
9.47
|
41,000
|
|
|
9/19/2017
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.12
|
9.38
|
125,400
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
9.30
|
103,100
|
|
|
9/15/2017
|
+1.10 / +11.00%
|
10.00
|
11.20
|
10.00
|
11.10
|
11.04
|
9.38
|
346,200
|
|
|
9/14/2017
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.80
|
8.45
|
93,600
|
|
|
9/13/2017
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.54
|
8.20
|
9,300
|
|
|
9/12/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
7.86
|
13,000
|
|
|
9/11/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.27
|
7.86
|
8,500
|
|
|
9/8/2017
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.30
|
8.11
|
20,000
|
|
|
9/7/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
5,700
|
|
|
9/6/2017
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.03
|
7.52
|
15,800
|
|
|
9/5/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
0
|
|
|
8/31/2017
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.69
|
4,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
0
|
|
|
8/29/2017
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
2,000
|
|
|
8/28/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.78
|
0
|
|
|
8/25/2017
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.78
|
11,600
|
|
|
8/24/2017
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
5,000
|
|
|
8/23/2017
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.78
|
34,900
|
|
|
8/22/2017
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
0
|
|
|
8/21/2017
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
7.78
|
14,700
|
|
|
8/18/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
7.86
|
6,200
|
|
|
8/17/2017
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.86
|
1,200
|
|
|