Quantcast
GSM

Historical Stock Prices

$7.98
*  
0.04
0.5%
Get GSM Alerts
*Delayed - data as of Jul. 20, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 8 8.0599 7.96 7.98 633,298
07/19/2018 8.18 8.24 7.99 8.02 996,540
07/18/2018 8.04 8.3 7.98 8.18 600,332
07/17/2018 8.11 8.18 8.015 8.06 1,047,494
07/16/2018 8.02 8.62 8.02 8.11 1,934,135
07/13/2018 8.2 8.3352 7.85 7.98 1,576,888
07/12/2018 8.44 8.45 8.22 8.27 512,151
07/11/2018 8.39 8.46 8.3 8.38 702,868
07/10/2018 8.3 8.53 8.18 8.5 549,213
07/09/2018 8.22 8.495 8.19 8.3 696,018
07/06/2018 8.13 8.2 8.05 8.13 1,070,257
07/05/2018 8.1 8.3 8 8.16 1,288,484
07/03/2018 8.34 8.49 7.99 8.05 773,557
07/02/2018 8.49 8.62 8.17 8.25 928,536
06/29/2018 8.46 8.66 8.38 8.57 518,468
06/28/2018 8.75 8.79 8.46 8.56 652,550
06/27/2018 8.9 8.99 8.75 8.75 416,043
06/26/2018 8.75 8.95 8.67 8.93 377,428
06/25/2018 8.99 9.02 8.65 8.71 600,634
06/22/2018 9.15 9.24 9.08 9.1 525,319
06/21/2018 9.08 9.15 8.9 9.05 458,667
06/20/2018 9.06 9.19 9.03 9.12 281,189
06/19/2018 9.11 9.11 8.84 9.08 699,543
06/18/2018 8.96 9.22 8.75 9.16 1,216,205
06/15/2018 9.31 9.4 8.995 9 1,673,169
06/14/2018 9.7 9.72 9.22 9.34 1,197,965
06/13/2018 10.03 10.115 9.59 9.7 1,148,429
06/12/2018 10.25 10.31 9.89 10 1,802,356
06/11/2018 10.61 10.61 10.17 10.2 944,848
06/08/2018 10.33 10.8 10.32 10.66 1,673,405
06/07/2018 10.24 10.47 10.11 10.36 599,149
06/06/2018 10.31 10.46 10.27 10.3 1,269,425
06/05/2018 10.35 10.43 10.26 10.31 559,367
06/04/2018 10.51 10.51 10.32 10.36 710,513
06/01/2018 10.29 10.5 10.22 10.4 798,787
05/31/2018 10.49 10.59 10.205 10.23 837,214
05/30/2018 10.46 10.55 10.34 10.44 1,010,900
05/29/2018 10.34 10.6 10.22 10.37 725,374
05/25/2018 10.51 10.67 10.3 10.34 970,219
05/24/2018 10.77 10.88 10.5 10.55 1,139,879
05/23/2018 11.6 11.67 10.66 10.9 2,187,129
05/22/2018 12.99 13 11.75 11.83 2,464,483
05/21/2018 11 11.58 11 11.35 979,153
05/18/2018 10.7 11.09 10.685 10.98 1,060,595
05/17/2018 11.19 11.28 10.62 10.69 784,769
05/16/2018 11.03 11.25 10.98 11.24 533,807
05/15/2018 11 11.08 10.8 11.06 479,107
05/14/2018 11.16 11.24 10.93 11.07 674,595
05/11/2018 11.22 11.28 11.07 11.19 616,304
05/10/2018 11.31 11.31 11.1891 11.21 453,957
05/09/2018 11.29 11.35 11.02 11.3 833,197
05/08/2018 11.54 11.6 11.01 11.23 749,301
05/07/2018 11.66 11.67 11.47 11.54 337,412
05/04/2018 11.5 11.77 11.5 11.69 408,327
05/03/2018 11.4 11.5 11.23 11.48 571,924
05/02/2018 11.35 11.54 11.27 11.36 296,044
05/01/2018 11.24 11.36 11.055 11.32 415,604
04/30/2018 11.25 11.49 11.21 11.3 597,172
04/27/2018 11.17 11.255 10.96 11.2 413,800
04/26/2018 11.26 11.31 11.19 11.2 347,671
04/25/2018 11.04 11.4 10.88 11.23 533,978
04/24/2018 11.1 11.24 10.88 11.02 379,080
04/23/2018 11.1 11.13 10.94 11.02 693,491
04/20/2018 11.04 11.17 10.9 11.09 1,205,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio