Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.03 | 0.04 | 0.80% | 5.00 | 5.13 | 4.95 | 718,392 |
| Apr 17 2024 | 4.99 | -0.06 | -1.19% | 5.09 | 5.2375 | 4.975 | 743,710 |
| Apr 16 2024 | 5.05 | -0.08 | -1.56% | 5.07 | 5.09 | 4.95 | 664,996 |
| Apr 15 2024 | 5.13 | -0.02 | -0.39% | 5.18 | 5.20 | 5.08 | 807,593 |
| Apr 12 2024 | 5.15 | -0.29 | -5.33% | 5.49 | 5.525 | 5.12 | 1,031,565 |
| Apr 11 2024 | 5.44 | -0.14 | -2.51% | 5.60 | 5.65 | 5.33 | 2,105,784 |
| Apr 10 2024 | 5.58 | 0.33 | 6.29% | 5.16 | 5.645 | 5.11 | 8,204,041 |
| Apr 09 2024 | 5.25 | 0.05 | 0.96% | 5.26 | 5.32 | 5.19 | 1,004,862 |
| Apr 08 2024 | 5.20 | 0.11 | 2.16% | 5.15 | 5.25 | 5.0701 | 635,402 |
| Apr 05 2024 | 5.09 | 0.03 | 0.59% | 5.03 | 5.12 | 5.01 | 1,119,983 |
| Apr 04 2024 | 5.06 | -0.04 | -0.78% | 5.11 | 5.215 | 5.05 | 886,833 |
| Apr 03 2024 | 5.10 | 0.15 | 3.03% | 5.00 | 5.12 | 4.99 | 1,170,020 |
| Apr 02 2024 | 4.95 | 0.19 | 3.99% | 4.80 | 5.07 | 4.735 | 2,296,265 |
| Apr 01 2024 | 4.76 | -0.22 | -4.42% | 5.04 | 5.058 | 4.76 | 1,398,374 |
| Mar 28 2024 | 4.98 | 0.04 | 0.81% | 4.95 | 4.995 | 4.85 | 891,421 |
| Mar 27 2024 | 4.94 | 0.11 | 2.28% | 4.83 | 4.97 | 4.80 | 1,307,187 |
| Mar 26 2024 | 4.83 | 0.08 | 1.68% | 4.76 | 4.88 | 4.75 | 1,255,417 |
| Mar 25 2024 | 4.75 | 0.01 | 0.21% | 4.73 | 4.8307 | 4.67 | 1,037,626 |
| Mar 22 2024 | 4.74 | 0.04 | 0.96% | 4.68 | 4.755 | 4.65 | 805,792 |
| Mar 21 2024 | 4.695 | -0.06 | -1.16% | 4.80 | 4.81 | 4.69 | 1,995,718 |
| Mar 20 2024 | 4.75 | 0.22 | 4.86% | 4.53 | 4.77 | 4.50 | 1,774,712 |
| Mar 19 2024 | 4.53 | 0.10 | 2.26% | 4.42 | 4.56 | 4.365 | 1,519,560 |
| Mar 18 2024 | 4.43 | -0.04 | -0.89% | 4.46 | 4.48 | 4.385 | 813,048 |
| Mar 15 2024 | 4.47 | 0.12 | 2.76% | 4.32 | 4.55 | 4.30 | 1,884,010 |
| Mar 14 2024 | 4.35 | -0.04 | -0.91% | 4.38 | 4.42 | 4.30 | 1,261,018 |
| Mar 13 2024 | 4.39 | 0.01 | 0.23% | 4.40 | 4.49 | 4.36 | 1,014,083 |
| Mar 12 2024 | 4.38 | 0.07 | 1.62% | 4.38 | 4.49 | 4.33 | 1,169,520 |
| Mar 11 2024 | 4.31 | -0.16 | -3.58% | 4.43 | 4.485 | 4.31 | 1,331,672 |
| Mar 08 2024 | 4.47 | -0.07 | -1.54% | 4.59 | 4.61 | 4.45 | 1,972,179 |
| Mar 07 2024 | 4.54 | 0.18 | 4.13% | 4.41 | 4.65 | 4.41 | 3,142,451 |
| Mar 06 2024 | 4.36 | 0.02 | 0.46% | 4.38 | 4.40 | 4.295 | 2,247,174 |
| Mar 05 2024 | 4.34 | -0.13 | -2.91% | 4.40 | 4.46 | 4.32 | 2,113,384 |
| Mar 04 2024 | 4.47 | -0.09 | -1.97% | 4.55 | 4.60 | 4.40 | 2,380,696 |
| Mar 01 2024 | 4.56 | 0.01 | 0.22% | 4.56 | 4.67 | 4.52 | 1,410,170 |
| Feb 29 2024 | 4.55 | 0.01 | 0.22% | 4.60 | 4.63 | 4.49 | 1,386,111 |
| Feb 28 2024 | 4.54 | -0.22 | -4.62% | 4.75 | 4.75 | 4.515 | 3,498,873 |
| Feb 27 2024 | 4.76 | -0.10 | -2.06% | 4.91 | 4.95 | 4.73 | 1,899,944 |
| Feb 26 2024 | 4.86 | -0.08 | -1.62% | 4.84 | 4.95 | 4.84 | 2,782,474 |
| Feb 23 2024 | 4.94 | 0.06 | 1.23% | 4.93 | 5.02 | 4.70 | 2,774,516 |
| Feb 22 2024 | 4.88 | -0.33 | -6.33% | 4.66 | 5.19 | 4.65 | 4,908,286 |
| Feb 21 2024 | 5.21 | 0.13 | 2.56% | 5.13 | 5.25 | 5.035 | 1,989,551 |
| Feb 20 2024 | 5.08 | -0.24 | -4.51% | 5.25 | 5.27 | 5.06 | 2,123,602 |
| Feb 16 2024 | 5.32 | 0.04 | 0.76% | 5.28 | 5.44 | 5.27 | 1,691,045 |
| Feb 15 2024 | 5.28 | 0.05 | 0.96% | 5.25 | 5.36 | 5.13 | 2,247,010 |
| Feb 14 2024 | 5.23 | 0.25 | 5.02% | 5.06 | 5.34 | 5.05 | 2,257,901 |
| Feb 13 2024 | 4.98 | -0.16 | -3.11% | 5.08 | 5.08 | 4.925 | 1,447,127 |
| Feb 12 2024 | 5.14 | -0.01 | -0.19% | 5.13 | 5.26 | 5.13 | 734,755 |
| Feb 09 2024 | 5.15 | 0.00 | 0.00% | 5.14 | 5.26 | 5.08 | 1,159,688 |
| Feb 08 2024 | 5.15 | 0.04 | 0.78% | 5.10 | 5.205 | 5.05 | 853,169 |
| Feb 07 2024 | 5.11 | 0.03 | 0.59% | 5.06 | 5.11 | 5.00 | 779,800 |
| Feb 06 2024 | 5.08 | 0.16 | 3.25% | 5.00 | 5.22 | 4.94 | 1,545,549 |
| Feb 05 2024 | 4.92 | -0.11 | -2.19% | 4.98 | 5.03 | 4.89 | 1,010,456 |
| Feb 02 2024 | 5.03 | -0.05 | -0.98% | 5.02 | 5.08 | 4.995 | 883,221 |
| Feb 01 2024 | 5.08 | 0.02 | 0.40% | 5.09 | 5.205 | 5.06 | 1,308,550 |
| Jan 31 2024 | 5.06 | -0.03 | -0.59% | 5.07 | 5.21 | 5.03 | 1,393,370 |
| Jan 30 2024 | 5.09 | -0.05 | -0.97% | 5.13 | 5.155 | 5.05 | 837,749 |
| Jan 29 2024 | 5.14 | 0.06 | 1.18% | 5.05 | 5.23 | 4.95 | 1,888,925 |
| Jan 26 2024 | 5.08 | -0.02 | -0.39% | 5.10 | 5.24 | 5.04 | 1,407,345 |
| Jan 25 2024 | 5.10 | -0.23 | -4.32% | 5.36 | 5.39 | 5.08 | 2,669,004 |
| Jan 24 2024 | 5.33 | -0.35 | -6.16% | 5.79 | 5.79 | 5.29 | 2,566,248 |
| Jan 23 2024 | 5.68 | -0.30 | -5.02% | 6.03 | 6.05 | 5.65 | 2,107,068 |
| Jan 22 2024 | 5.98 | -0.12 | -1.97% | 6.05 | 6.09 | 5.825 | 1,917,673 |
