GSMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	15.18	15.18	15.18	15.18	15.18	-0.26%
May 18, 2026	15.22	15.22	15.22	15.22	15.22	-
May 15, 2026	15.22	15.22	15.22	15.22	15.22	-0.39%
May 14, 2026	15.28	15.28	15.28	15.28	15.28	-
May 13, 2026	15.28	15.28	15.28	15.28	15.28	-0.07%
May 12, 2026	15.29	15.29	15.29	15.29	15.29	-0.20%
May 11, 2026	15.32	15.32	15.32	15.32	15.32	-
May 8, 2026	15.32	15.32	15.32	15.32	15.32	-
May 7, 2026	15.32	15.32	15.32	15.32	15.32	-
May 6, 2026	15.32	15.32	15.32	15.32	15.32	0.13%
May 5, 2026	15.30	15.30	15.30	15.30	15.30	0.07%
May 4, 2026	15.29	15.29	15.29	15.29	15.29	-0.07%
May 1, 2026	15.30	15.30	15.30	15.30	15.30	-0.07%
Apr 30, 2026	15.31	15.31	15.31	15.31	15.31	-0.07%
Apr 29, 2026	15.32	15.32	15.32	15.32	15.28	-0.07%
Apr 28, 2026	15.33	15.33	15.33	15.33	15.29	-0.20%
Apr 27, 2026	15.36	15.36	15.36	15.36	15.32	-
Apr 24, 2026	15.36	15.36	15.36	15.36	15.32	0.07%
Apr 23, 2026	15.35	15.35	15.35	15.35	15.31	-0.07%
Apr 22, 2026	15.36	15.36	15.36	15.36	15.32	0.07%
Apr 21, 2026	15.35	15.35	15.35	15.35	15.31	-0.07%
Apr 20, 2026	15.36	15.36	15.36	15.36	15.32	0.07%
Apr 17, 2026	15.35	15.35	15.35	15.35	15.31	0.20%
Apr 16, 2026	15.32	15.32	15.32	15.32	15.28	-
Apr 15, 2026	15.32	15.32	15.32	15.32	15.28	-0.07%
Apr 14, 2026	15.33	15.33	15.33	15.33	15.29	-
Apr 13, 2026	15.33	15.33	15.33	15.33	15.29	0.07%
Apr 10, 2026	15.32	15.32	15.32	15.32	15.28	-
Apr 9, 2026	15.32	15.32	15.32	15.32	15.28	-
Apr 8, 2026	15.32	15.32	15.32	15.32	15.28	0.39%
Apr 7, 2026	15.26	15.26	15.26	15.26	15.22	0.07%
Apr 6, 2026	15.25	15.25	15.25	15.25	15.21	-
Apr 2, 2026	15.25	15.25	15.25	15.25	15.21	0.07%
Apr 1, 2026	15.24	15.24	15.24	15.24	15.20	0.20%
Mar 31, 2026	15.21	15.21	15.21	15.21	15.17	0.26%
Mar 30, 2026	15.17	15.17	15.17	15.17	15.08	0.07%
Mar 27, 2026	15.16	15.16	15.16	15.16	15.07	-0.07%
Mar 26, 2026	15.17	15.17	15.17	15.17	15.08	-0.07%
Mar 25, 2026	15.18	15.18	15.18	15.18	15.09	0.07%
Mar 24, 2026	15.17	15.17	15.17	15.17	15.08	-0.46%
Mar 23, 2026	15.24	15.24	15.24	15.24	15.15	-
Mar 20, 2026	15.24	15.24	15.24	15.24	15.15	-0.52%
Mar 19, 2026	15.32	15.32	15.32	15.32	15.23	-0.26%
Mar 18, 2026	15.36	15.36	15.36	15.36	15.27	-
Mar 17, 2026	15.36	15.36	15.36	15.36	15.27	0.07%
Mar 16, 2026	15.35	15.35	15.35	15.35	15.26	0.07%
Mar 13, 2026	15.34	15.34	15.34	15.34	15.25	0.07%
Mar 12, 2026	15.33	15.33	15.33	15.33	15.24	-0.26%
Mar 11, 2026	15.37	15.37	15.37	15.37	15.28	-0.19%
Mar 10, 2026	15.40	15.40	15.40	15.40	15.31	-