GSM

Historical Stock Prices

$19.41
*  
0.04
0.21%
Get GSM Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading GSM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 19.39 19.64 19.16 19.41 139,804
08/21/2014 19.54 19.54 19.17 19.45 206,201
08/20/2014 19.62 19.92 19.45 19.59 258,898
08/19/2014 19.96 20 19.67 19.74 218,049
08/18/2014 19.93 20 19.64 19.97 215,768
08/15/2014 19.79 19.808 19.47 19.64 292,133
08/14/2014 19.55 19.694 19.4 19.58 104,526
08/13/2014 19.34 19.64 19.34 19.6 118,235
08/12/2014 19.48 19.6 19.11 19.28 143,090
08/11/2014 19.53 19.8 19.25 19.55 123,691
08/08/2014 18.98 19.8 18.8 19.41 300,185
08/07/2014 19.34 19.54 18.86 19 170,153
08/06/2014 18.99 19.4699 18.83 19.25 194,970
08/05/2014 19.1 19.4 18.98 19.06 161,959
08/04/2014 19.19 19.28 18.81 19.27 196,896
08/01/2014 18.98 19.23 18.75 19.1 262,007
07/31/2014 19.8 19.82 19.03 19.03 316,268
07/30/2014 20.4 20.4 19.91 20.05 224,827
07/29/2014 20.29 20.375 19.96 20.21 253,885
07/28/2014 20.73 20.79 20.22 20.27 296,553
07/25/2014 20.89 21.01 20.7 20.74 165,576
07/24/2014 21.15 21.3 20.95 21.11 395,395
07/23/2014 21.06 21.18 20.87 21.08 177,295
07/22/2014 20.56 21.08 20.5 21 560,160
07/21/2014 20.65 20.746 20.12 20.27 254,956
07/18/2014 20.35 20.84 20.35 20.74 349,137
07/17/2014 20.43 20.99 20.37 20.41 303,096
07/16/2014 20.8 20.82 20.46 20.64 185,056
07/15/2014 20.41 21.08 20.17 20.64 519,703
07/14/2014 20.52 20.52 20.22 20.43 155,453
07/11/2014 20.15 20.365 19.87 20.3 245,353
07/10/2014 20.43 20.66 20.19 20.23 327,452
07/09/2014 20.67 21.02 20.645 20.86 317,308
07/08/2014 20.75 20.91 20.42 20.58 319,106
07/07/2014 21.24 21.38 20.79 20.8 253,818
07/03/2014 21.31 21.405 21.17 21.39 93,470
07/02/2014 20.99 21.35 20.808 21.26 363,984
07/01/2014 20.89 21.2 20.88 20.99 439,001
06/30/2014 20.49 20.8 20.338 20.78 357,720
06/27/2014 20.67 20.91 20.59 20.6 1,865,747
06/26/2014 21.15 21.15 20.71 20.86 212,240
06/25/2014 20.91 21.212 20.81 21.06 175,032
06/24/2014 21.25 21.52 20.98 21.04 233,585
06/23/2014 21.5 21.57 21.17 21.33 345,926
06/20/2014 21.93 21.95 21.46 21.51 575,484
06/19/2014 21.49 21.97 21.35 21.83 278,607
06/18/2014 21.19 21.48 20.93 21.46 236,225
06/17/2014 20.83 21.28 20.66 21.22 280,266
06/16/2014 20.74 20.91 20.59 20.89 277,798
06/13/2014 20.81 20.89 20.55 20.82 167,108
06/12/2014 20.86 21.0299 20.64 20.71 213,949
06/11/2014 20.99 20.99 20.75 20.92 219,722
06/10/2014 20.96 21.1 20.65 21.01 383,336
06/09/2014 20.65 21.1 20.5 21.09 386,196
06/06/2014 20.51 20.79 20.29 20.7 450,955
06/05/2014 19.82 20.49 19.69 20.46 307,136
06/04/2014 19.77 19.87 19.44 19.81 430,026
06/03/2014 19.86 20.21 19.63 19.81 249,340
06/02/2014 20 20.17 19.95 20.01 268,044
05/30/2014 20.2 20.2 19.89 19.99 556,616
05/29/2014 19.97 20.14 19.868 20.14 567,129
05/28/2014 20.11 20.16 19.96 19.96 329,566
05/27/2014 20.27 20.37 19.98 20.19 216,636
05/23/2014 19.54 20.09 19.42 20.06 264,830
05/22/2014 19.51 19.64 19.45 19.5 248,357
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?