Ferroglobe PLC NASDAQ:GSM Historical Prices

Below are the 3391 trading days of historical prices for GSM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3391	NASDAQ	GSM	Wed, Jan 18, 2023	4.83	4.99	4.75	4.79
3390	NASDAQ	GSM	Tue, Jan 17, 2023	4.86	4.91	4.75	4.77
3389	NASDAQ	GSM	Fri, Jan 13, 2023	4.72	4.87	4.72	4.84
3388	NASDAQ	GSM	Thu, Jan 12, 2023	4.65	4.86	4.65	4.78
3387	NASDAQ	GSM	Wed, Jan 11, 2023	4.53	4.70	4.45	4.60
3386	NASDAQ	GSM	Tue, Jan 10, 2023	4.35	4.53	4.35	4.46
3385	NASDAQ	GSM	Mon, Jan 9, 2023	4.38	4.52	4.33	4.36
3384	NASDAQ	GSM	Fri, Jan 6, 2023	4.05	4.37	4.05	4.27
3383	NASDAQ	GSM	Thu, Jan 5, 2023	3.88	4.09	3.88	3.99
3382	NASDAQ	GSM	Wed, Jan 4, 2023	3.70	3.98	3.68	3.93
3381	NASDAQ	GSM	Tue, Jan 3, 2023	3.90	4.03	3.66	3.66
3380	NASDAQ	GSM	Fri, Dec 30, 2022	3.73	3.87	3.70	3.85
3379	NASDAQ	GSM	Thu, Dec 29, 2022	3.73	3.85	3.66	3.80
3378	NASDAQ	GSM	Wed, Dec 28, 2022	3.84	3.91	3.68	3.69
3377	NASDAQ	GSM	Tue, Dec 27, 2022	4.01	4.01	3.76	3.84
3376	NASDAQ	GSM	Fri, Dec 23, 2022	3.90	4.01	3.80	3.90
3375	NASDAQ	GSM	Thu, Dec 22, 2022	3.95	3.96	3.77	3.90
3374	NASDAQ	GSM	Wed, Dec 21, 2022	4.04	4.09	3.89	4.00
3373	NASDAQ	GSM	Tue, Dec 20, 2022	3.84	4.07	3.84	3.97
3372	NASDAQ	GSM	Mon, Dec 19, 2022	3.75	3.89	3.69	3.86
3371	NASDAQ	GSM	Fri, Dec 16, 2022	3.71	3.81	3.64	3.75
3370	NASDAQ	GSM	Thu, Dec 15, 2022	3.80	3.82	3.71	3.76
3369	NASDAQ	GSM	Wed, Dec 14, 2022	3.88	3.97	3.81	3.91
3368	NASDAQ	GSM	Tue, Dec 13, 2022	4.01	4.12	3.86	3.91
3367	NASDAQ	GSM	Mon, Dec 12, 2022	3.93	4.02	3.82	3.85
3366	NASDAQ	GSM	Fri, Dec 9, 2022	4.02	4.14	3.92	3.94
3365	NASDAQ	GSM	Thu, Dec 8, 2022	4.10	4.18	3.97	4.03
3364	NASDAQ	GSM	Wed, Dec 7, 2022	4.16	4.20	4.04	4.06
3363	NASDAQ	GSM	Tue, Dec 6, 2022	4.15	4.25	4.09	4.20
3362	NASDAQ	GSM	Mon, Dec 5, 2022	4.37	4.43	4.14	4.15
3361	NASDAQ	GSM	Fri, Dec 2, 2022	4.50	4.55	4.34	4.36
3360	NASDAQ	GSM	Thu, Dec 1, 2022	4.67	4.75	4.50	4.60
3359	NASDAQ	GSM	Wed, Nov 30, 2022	4.57	4.63	4.41	4.63
3358	NASDAQ	GSM	Tue, Nov 29, 2022	4.39	4.70	4.36	4.49
3357	NASDAQ	GSM	Mon, Nov 28, 2022	4.71	4.71	4.22	4.31
3356	NASDAQ	GSM	Fri, Nov 25, 2022	4.67	4.74	4.57	4.62
3355	NASDAQ	GSM	Wed, Nov 23, 2022	4.79	4.96	4.69	4.72
3354	NASDAQ	GSM	Tue, Nov 22, 2022	4.77	4.84	4.71	4.79
3353	NASDAQ	GSM	Mon, Nov 21, 2022	4.72	4.83	4.57	4.74
3352	NASDAQ	GSM	Fri, Nov 18, 2022	4.68	4.90	4.68	4.76
3351	NASDAQ	GSM	Thu, Nov 17, 2022	4.76	5.07	4.61	4.67
3350	NASDAQ	GSM	Wed, Nov 16, 2022	5.17	5.36	4.69	4.92
3349	NASDAQ	GSM	Tue, Nov 15, 2022	6.16	6.24	5.97	5.99
3348	NASDAQ	GSM	Mon, Nov 14, 2022	6.11	6.31	6.09	6.10
3347	NASDAQ	GSM	Fri, Nov 11, 2022	6.09	6.36	6.08	6.20
3346	NASDAQ	GSM	Thu, Nov 10, 2022	5.95	6.02	5.85	5.91
3345	NASDAQ	GSM	Wed, Nov 9, 2022	5.88	5.90	5.64	5.66
3344	NASDAQ	GSM	Tue, Nov 8, 2022	6.13	6.23	5.99	5.99
3343	NASDAQ	GSM	Mon, Nov 7, 2022	5.98	6.16	5.82	6.04
3342	NASDAQ	GSM	Fri, Nov 4, 2022	5.74	6.02	5.72	5.91
3341	NASDAQ	GSM	Thu, Nov 3, 2022	5.49	5.60	5.35	5.46
3340	NASDAQ	GSM	Wed, Nov 2, 2022	5.92	5.96	5.55	5.56
3339	NASDAQ	GSM	Tue, Nov 1, 2022	6.01	6.21	5.90	5.97
3338	NASDAQ	GSM	Mon, Oct 31, 2022	5.85	5.97	5.83	5.83
3337	NASDAQ	GSM	Fri, Oct 28, 2022	5.94	5.95	5.73	5.86
3336	NASDAQ	GSM	Thu, Oct 27, 2022	6.08	6.08	5.85	5.91
3335	NASDAQ	GSM	Wed, Oct 26, 2022	5.80	6.14	5.70	5.98
3334	NASDAQ	GSM	Tue, Oct 25, 2022	5.43	5.75	5.41	5.74
3333	NASDAQ	GSM	Mon, Oct 24, 2022	5.41	5.48	5.33	5.45
3332	NASDAQ	GSM	Fri, Oct 21, 2022	5.16	5.47	5.12	5.42
3331	NASDAQ	GSM	Thu, Oct 20, 2022	5.18	5.37	5.12	5.14
3330	NASDAQ	GSM	Wed, Oct 19, 2022	5.29	5.38	5.08	5.17
3329	NASDAQ	GSM	Tue, Oct 18, 2022	5.45	5.51	5.29	5.38
3328	NASDAQ	GSM	Mon, Oct 17, 2022	5.38	5.52	5.28	5.31
3327	NASDAQ	GSM	Fri, Oct 14, 2022	5.59	5.74	5.17	5.19
3326	NASDAQ	GSM	Thu, Oct 13, 2022	5.29	5.62	5.21	5.55
3325	NASDAQ	GSM	Wed, Oct 12, 2022	5.52	5.52	5.35	5.45
3324	NASDAQ	GSM	Tue, Oct 11, 2022	5.55	5.66	5.45	5.52
3323	NASDAQ	GSM	Mon, Oct 10, 2022	5.86	5.95	5.62	5.63
3322	NASDAQ	GSM	Fri, Oct 7, 2022	6.02	6.02	5.76	5.80
3321	NASDAQ	GSM	Thu, Oct 6, 2022	6.20	6.26	6.10	6.13
3320	NASDAQ	GSM	Wed, Oct 5, 2022	6.19	6.32	6.11	6.25
3319	NASDAQ	GSM	Tue, Oct 4, 2022	5.89	6.37	5.88	6.29
3318	NASDAQ	GSM	Mon, Oct 3, 2022	5.43	5.71	5.32	5.63
3317	NASDAQ	GSM	Fri, Sep 30, 2022	5.26	5.44	5.13	5.28
3316	NASDAQ	GSM	Thu, Sep 29, 2022	5.31	5.37	5.06	5.28
3315	NASDAQ	GSM	Wed, Sep 28, 2022	5.33	5.42	5.23	5.38
3314	NASDAQ	GSM	Tue, Sep 27, 2022	5.26	5.33	5.06	5.28
3313	NASDAQ	GSM	Mon, Sep 26, 2022	5.29	5.49	5.14	5.14
3312	NASDAQ	GSM	Fri, Sep 23, 2022	5.55	5.59	5.34	5.37
3311	NASDAQ	GSM	Thu, Sep 22, 2022	6.02	6.06	5.75	5.76
3310	NASDAQ	GSM	Wed, Sep 21, 2022	6.17	6.17	5.89	5.92
3309	NASDAQ	GSM	Tue, Sep 20, 2022	6.38	6.38	6.05	6.11
3308	NASDAQ	GSM	Mon, Sep 19, 2022	6.30	6.55	6.27	6.45
3307	NASDAQ	GSM	Fri, Sep 16, 2022	6.62	6.74	6.43	6.48
3306	NASDAQ	GSM	Thu, Sep 15, 2022	6.97	7.04	6.74	6.80
3305	NASDAQ	GSM	Wed, Sep 14, 2022	6.94	7.35	6.89	7.10
3304	NASDAQ	GSM	Tue, Sep 13, 2022	6.76	6.93	6.68	6.80
3303	NASDAQ	GSM	Mon, Sep 12, 2022	7.13	7.23	6.98	6.98
3302	NASDAQ	GSM	Fri, Sep 9, 2022	6.63	6.99	6.63	6.97
3301	NASDAQ	GSM	Thu, Sep 8, 2022	6.72	6.78	6.43	6.48
3300	NASDAQ	GSM	Wed, Sep 7, 2022	6.43	6.77	6.39	6.74
3299	NASDAQ	GSM	Tue, Sep 6, 2022	6.73	6.83	6.54	6.57
3298	NASDAQ	GSM	Fri, Sep 2, 2022	6.97	7.00	6.63	6.66
3297	NASDAQ	GSM	Thu, Sep 1, 2022	6.86	6.91	6.59	6.78
3296	NASDAQ	GSM	Wed, Aug 31, 2022	7.09	7.17	6.88	7.00
3295	NASDAQ	GSM	Tue, Aug 30, 2022	7.05	7.10	6.84	7.10
3294	NASDAQ	GSM	Mon, Aug 29, 2022	6.75	7.18	6.63	7.05
3293	NASDAQ	GSM	Fri, Aug 26, 2022	7.12	7.13	6.66	6.78
3292	NASDAQ	GSM	Thu, Aug 25, 2022	7.20	7.26	7.04	7.05
3291	NASDAQ	GSM	Wed, Aug 24, 2022	7.24	7.29	7.03	7.05
3290	NASDAQ	GSM	Tue, Aug 23, 2022	6.89	7.31	6.88	7.28
3289	NASDAQ	GSM	Mon, Aug 22, 2022	7.06	7.11	6.88	6.89
3288	NASDAQ	GSM	Fri, Aug 19, 2022	7.05	7.22	7.02	7.11
3287	NASDAQ	GSM	Thu, Aug 18, 2022	7.33	7.52	7.20	7.22
3286	NASDAQ	GSM	Wed, Aug 17, 2022	7.25	7.41	7.05	7.32
3285	NASDAQ	GSM	Tue, Aug 16, 2022	7.53	7.69	7.10	7.38
3284	NASDAQ	GSM	Mon, Aug 15, 2022	6.69	6.90	6.31	6.87
3283	NASDAQ	GSM	Fri, Aug 12, 2022	6.70	6.88	6.62	6.84
3282	NASDAQ	GSM	Thu, Aug 11, 2022	6.69	6.84	6.58	6.64
3281	NASDAQ	GSM	Wed, Aug 10, 2022	6.52	6.61	6.39	6.54
3280	NASDAQ	GSM	Tue, Aug 9, 2022	6.25	6.31	6.13	6.27
3279	NASDAQ	GSM	Mon, Aug 8, 2022	6.29	6.38	6.12	6.24
3278	NASDAQ	GSM	Fri, Aug 5, 2022	5.80	6.33	5.80	6.19
3277	NASDAQ	GSM	Thu, Aug 4, 2022	5.87	6.02	5.80	5.86
3276	NASDAQ	GSM	Wed, Aug 3, 2022	5.97	6.06	5.86	5.87
3275	NASDAQ	GSM	Tue, Aug 2, 2022	5.90	6.11	5.79	5.91
3274	NASDAQ	GSM	Mon, Aug 1, 2022	6.00	6.05	5.83	5.91
3273	NASDAQ	GSM	Fri, Jul 29, 2022	5.89	6.29	5.85	6.15
3272	NASDAQ	GSM	Thu, Jul 28, 2022	5.72	5.83	5.53	5.81
3271	NASDAQ	GSM	Wed, Jul 27, 2022	5.50	5.72	5.47	5.68
3270	NASDAQ	GSM	Tue, Jul 26, 2022	5.56	5.71	5.43	5.45
3269	NASDAQ	GSM	Mon, Jul 25, 2022	5.46	5.74	5.46	5.63
3268	NASDAQ	GSM	Fri, Jul 22, 2022	5.49	5.69	5.43	5.43
3267	NASDAQ	GSM	Thu, Jul 21, 2022	5.44	5.48	5.22	5.45
3266	NASDAQ	GSM	Wed, Jul 20, 2022	5.46	5.53	5.37	5.49
3265	NASDAQ	GSM	Tue, Jul 19, 2022	5.44	5.54	5.26	5.47
3264	NASDAQ	GSM	Mon, Jul 18, 2022	5.03	5.45	5.03	5.37
3263	NASDAQ	GSM	Fri, Jul 15, 2022	4.96	5.01	4.81	4.97
3262	NASDAQ	GSM	Thu, Jul 14, 2022	5.38	5.40	4.88	4.93
3261	NASDAQ	GSM	Wed, Jul 13, 2022	5.27	5.62	5.09	5.60
3260	NASDAQ	GSM	Tue, Jul 12, 2022	5.84	5.92	5.34	5.42
3259	NASDAQ	GSM	Mon, Jul 11, 2022	5.65	6.05	5.60	5.91
3258	NASDAQ	GSM	Fri, Jul 8, 2022	5.89	5.89	5.66	5.78
3257	NASDAQ	GSM	Thu, Jul 7, 2022	5.71	6.03	5.71	5.90
3256	NASDAQ	GSM	Wed, Jul 6, 2022	5.66	5.68	5.20	5.58
3255	NASDAQ	GSM	Tue, Jul 5, 2022	5.94	5.94	5.45	5.73
3254	NASDAQ	GSM	Fri, Jul 1, 2022	5.89	6.20	5.74	6.10
3253	NASDAQ	GSM	Thu, Jun 30, 2022	5.91	6.06	5.72	5.94
3252	NASDAQ	GSM	Wed, Jun 29, 2022	6.25	6.38	5.81	5.99
3251	NASDAQ	GSM	Tue, Jun 28, 2022	6.21	6.49	6.13	6.21
3250	NASDAQ	GSM	Mon, Jun 27, 2022	6.22	6.30	6.10	6.11
3249	NASDAQ	GSM	Fri, Jun 24, 2022	5.67	6.32	5.63	6.19
3248	NASDAQ	GSM	Thu, Jun 23, 2022	5.63	5.67	5.39	5.59
3247	NASDAQ	GSM	Wed, Jun 22, 2022	5.76	5.76	5.46	5.63
3246	NASDAQ	GSM	Tue, Jun 21, 2022	5.91	6.03	5.77	5.96
3245	NASDAQ	GSM	Fri, Jun 17, 2022	5.89	5.94	5.61	5.79
3244	NASDAQ	GSM	Thu, Jun 16, 2022	6.47	6.54	5.69	5.72
3243	NASDAQ	GSM	Wed, Jun 15, 2022	6.81	6.88	6.53	6.69
3242	NASDAQ	GSM	Tue, Jun 14, 2022	6.71	6.86	6.52	6.72
3241	NASDAQ	GSM	Mon, Jun 13, 2022	6.95	7.07	6.58	6.70
3240	NASDAQ	GSM	Fri, Jun 10, 2022	7.37	7.52	7.21	7.32
3239	NASDAQ	GSM	Thu, Jun 9, 2022	7.66	7.85	7.55	7.58
3238	NASDAQ	GSM	Wed, Jun 8, 2022	7.96	7.97	7.65	7.84
3237	NASDAQ	GSM	Tue, Jun 7, 2022	7.67	8.12	7.66	8.01
3236	NASDAQ	GSM	Mon, Jun 6, 2022	7.81	7.95	7.74	7.80
3235	NASDAQ	GSM	Fri, Jun 3, 2022	7.42	7.82	7.40	7.72
3234	NASDAQ	GSM	Thu, Jun 2, 2022	7.64	7.98	7.61	7.71
3233	NASDAQ	GSM	Wed, Jun 1, 2022	7.20	7.66	7.15	7.56
3232	NASDAQ	GSM	Tue, May 31, 2022	7.57	7.78	7.11	7.18
3231	NASDAQ	GSM	Fri, May 27, 2022	7.45	7.54	7.32	7.50
3230	NASDAQ	GSM	Thu, May 26, 2022	7.11	7.42	7.08	7.38
3229	NASDAQ	GSM	Wed, May 25, 2022	6.40	7.19	6.38	7.10
3228	NASDAQ	GSM	Tue, May 24, 2022	6.68	6.72	6.28	6.42
3227	NASDAQ	GSM	Mon, May 23, 2022	6.99	7.06	6.70	6.78
3226	NASDAQ	GSM	Fri, May 20, 2022	7.12	7.20	6.62	6.92
3225	NASDAQ	GSM	Thu, May 19, 2022	7.14	7.42	6.90	7.03
3224	NASDAQ	GSM	Wed, May 18, 2022	7.55	7.84	7.18	7.23
3223	NASDAQ	GSM	Tue, May 17, 2022	7.69	8.08	7.38	7.67
3222	NASDAQ	GSM	Mon, May 16, 2022	7.35	7.66	7.11	7.39
3221	NASDAQ	GSM	Fri, May 13, 2022	6.99	7.45	6.85	7.36
3220	NASDAQ	GSM	Thu, May 12, 2022	6.62	7.10	6.51	6.79
3219	NASDAQ	GSM	Wed, May 11, 2022	7.50	7.85	6.55	6.78
3218	NASDAQ	GSM	Tue, May 10, 2022	6.01	6.96	5.91	6.36
3217	NASDAQ	GSM	Mon, May 9, 2022	6.41	6.43	5.86	5.95
3216	NASDAQ	GSM	Fri, May 6, 2022	6.74	6.85	6.32	6.61
3215	NASDAQ	GSM	Thu, May 5, 2022	6.90	6.91	6.41	6.79
3214	NASDAQ	GSM	Wed, May 4, 2022	6.62	7.07	6.41	7.04
3213	NASDAQ	GSM	Tue, May 3, 2022	6.47	6.69	6.38	6.58
3212	NASDAQ	GSM	Mon, May 2, 2022	6.48	6.58	6.10	6.46
3211	NASDAQ	GSM	Fri, Apr 29, 2022	6.92	7.19	6.41	6.45
3210	NASDAQ	GSM	Thu, Apr 28, 2022	6.73	6.99	6.33	6.91
3209	NASDAQ	GSM	Wed, Apr 27, 2022	6.93	7.06	6.65	6.66
3208	NASDAQ	GSM	Tue, Apr 26, 2022	7.19	7.20	6.76	6.80
3207	NASDAQ	GSM	Mon, Apr 25, 2022	7.01	7.34	6.81	7.27
3206	NASDAQ	GSM	Fri, Apr 22, 2022	7.65	7.72	6.94	7.15
3205	NASDAQ	GSM	Thu, Apr 21, 2022	8.36	8.44	7.57	7.77
3204	NASDAQ	GSM	Wed, Apr 20, 2022	8.59	8.65	8.31	8.36
3203	NASDAQ	GSM	Tue, Apr 19, 2022	8.13	8.64	8.03	8.63
3202	NASDAQ	GSM	Mon, Apr 18, 2022	8.15	8.37	8.05	8.20
3201	NASDAQ	GSM	Thu, Apr 14, 2022	7.77	8.11	7.73	8.08
3200	NASDAQ	GSM	Wed, Apr 13, 2022	7.54	7.79	7.48	7.77
3199	NASDAQ	GSM	Tue, Apr 12, 2022	7.45	7.60	7.31	7.45
3198	NASDAQ	GSM	Mon, Apr 11, 2022	7.38	7.47	7.15	7.33
3197	NASDAQ	GSM	Fri, Apr 8, 2022	7.24	7.49	7.06	7.35
3196	NASDAQ	GSM	Thu, Apr 7, 2022	7.04	7.29	6.90	7.18
3195	NASDAQ	GSM	Wed, Apr 6, 2022	7.17	7.36	6.92	7.06
3194	NASDAQ	GSM	Tue, Apr 5, 2022	7.60	7.84	7.17	7.23
3193	NASDAQ	GSM	Mon, Apr 4, 2022	8.03	8.11	7.46	7.54
3192	NASDAQ	GSM	Fri, Apr 1, 2022	7.78	8.14	7.62	7.94
3191	NASDAQ	GSM	Thu, Mar 31, 2022	7.73	7.91	7.59	7.70
3190	NASDAQ	GSM	Wed, Mar 30, 2022	8.48	8.58	7.71	7.77
3189	NASDAQ	GSM	Tue, Mar 29, 2022	7.77	8.51	7.71	8.46
3188	NASDAQ	GSM	Mon, Mar 28, 2022	7.84	8.00	7.47	7.86
3187	NASDAQ	GSM	Fri, Mar 25, 2022	8.45	8.45	8.05	8.06
3186	NASDAQ	GSM	Thu, Mar 24, 2022	8.11	8.48	8.11	8.39
3185	NASDAQ	GSM	Wed, Mar 23, 2022	8.07	8.36	8.04	8.06
3184	NASDAQ	GSM	Tue, Mar 22, 2022	7.78	8.41	7.76	8.12
3183	NASDAQ	GSM	Mon, Mar 21, 2022	7.77	7.99	7.64	7.77
3182	NASDAQ	GSM	Fri, Mar 18, 2022	7.60	7.76	7.52	7.61
3181	NASDAQ	GSM	Thu, Mar 17, 2022	7.50	7.93	7.44	7.69
3180	NASDAQ	GSM	Wed, Mar 16, 2022	7.43	7.64	7.33	7.55
3179	NASDAQ	GSM	Tue, Mar 15, 2022	7.32	7.40	7.04	7.27
3178	NASDAQ	GSM	Mon, Mar 14, 2022	8.16	8.23	7.39	7.45
3177	NASDAQ	GSM	Fri, Mar 11, 2022	8.73	8.88	8.18	8.21
3176	NASDAQ	GSM	Thu, Mar 10, 2022	8.13	8.86	8.03	8.84
3175	NASDAQ	GSM	Wed, Mar 9, 2022	8.27	8.31	7.92	8.23
3174	NASDAQ	GSM	Tue, Mar 8, 2022	8.40	8.46	7.81	8.18
3173	NASDAQ	GSM	Mon, Mar 7, 2022	9.38	9.81	8.37	8.49
3172	NASDAQ	GSM	Fri, Mar 4, 2022	8.80	9.54	8.51	9.36
3171	NASDAQ	GSM	Thu, Mar 3, 2022	8.40	9.20	8.36	8.82
3170	NASDAQ	GSM	Wed, Mar 2, 2022	7.45	7.79	7.22	7.42
3169	NASDAQ	GSM	Tue, Mar 1, 2022	7.85	8.34	7.28	7.36
3168	NASDAQ	GSM	Mon, Feb 28, 2022	7.85	8.16	7.74	7.83
3167	NASDAQ	GSM	Fri, Feb 25, 2022	7.47	8.02	7.34	8.02
3166	NASDAQ	GSM	Thu, Feb 24, 2022	7.19	7.48	7.01	7.47
3165	NASDAQ	GSM	Wed, Feb 23, 2022	7.59	7.79	7.44	7.51
3164	NASDAQ	GSM	Tue, Feb 22, 2022	7.78	7.93	7.51	7.53
3163	NASDAQ	GSM	Fri, Feb 18, 2022	7.69	7.89	7.57	7.78
3162	NASDAQ	GSM	Thu, Feb 17, 2022	7.92	8.16	7.52	7.73
3161	NASDAQ	GSM	Wed, Feb 16, 2022	7.99	8.10	7.70	8.03
3160	NASDAQ	GSM	Tue, Feb 15, 2022	7.62	8.07	7.58	8.06
3159	NASDAQ	GSM	Mon, Feb 14, 2022	6.94	7.55	6.91	7.51
3158	NASDAQ	GSM	Fri, Feb 11, 2022	6.83	7.04	6.60	6.74
3157	NASDAQ	GSM	Thu, Feb 10, 2022	6.39	7.18	6.33	6.86
3156	NASDAQ	GSM	Wed, Feb 9, 2022	5.86	6.63	5.82	6.63
3155	NASDAQ	GSM	Tue, Feb 8, 2022	5.30	5.77	5.30	5.75
3154	NASDAQ	GSM	Mon, Feb 7, 2022	5.23	5.37	5.19	5.30
3153	NASDAQ	GSM	Fri, Feb 4, 2022	5.00	5.27	4.99	5.23
3152	NASDAQ	GSM	Thu, Feb 3, 2022	5.10	5.20	4.99	5.04
3151	NASDAQ	GSM	Wed, Feb 2, 2022	5.42	5.45	5.11	5.23
3150	NASDAQ	GSM	Tue, Feb 1, 2022	5.14	5.37	5.01	5.37
3149	NASDAQ	GSM	Mon, Jan 31, 2022	5.00	5.19	5.00	5.08
3148	NASDAQ	GSM	Fri, Jan 28, 2022	4.84	5.06	4.73	5.05
3147	NASDAQ	GSM	Thu, Jan 27, 2022	5.04	5.16	4.73	4.82
3146	NASDAQ	GSM	Wed, Jan 26, 2022	5.09	5.26	4.87	4.98
3145	NASDAQ	GSM	Tue, Jan 25, 2022	5.01	5.06	4.73	4.94
3144	NASDAQ	GSM	Mon, Jan 24, 2022	4.76	5.18	4.53	5.16
3143	NASDAQ	GSM	Fri, Jan 21, 2022	5.11	5.23	4.91	4.94
3142	NASDAQ	GSM	Thu, Jan 20, 2022	5.42	5.55	5.17	5.20
3141	NASDAQ	GSM	Wed, Jan 19, 2022	5.39	5.53	5.33	5.38
3140	NASDAQ	GSM	Tue, Jan 18, 2022	5.57	5.57	5.34	5.37
3139	NASDAQ	GSM	Fri, Jan 14, 2022	5.51	5.66	5.39	5.60
3138	NASDAQ	GSM	Thu, Jan 13, 2022	5.85	5.97	5.61	5.64
3137	NASDAQ	GSM	Wed, Jan 12, 2022	5.76	6.01	5.74	5.84
3136	NASDAQ	GSM	Tue, Jan 11, 2022	5.48	5.66	5.43	5.66
3135	NASDAQ	GSM	Mon, Jan 10, 2022	5.54	5.61	5.31	5.48
3134	NASDAQ	GSM	Fri, Jan 7, 2022	5.61	5.83	5.49	5.61
3133	NASDAQ	GSM	Thu, Jan 6, 2022	5.79	5.95	5.52	5.65
3132	NASDAQ	GSM	Wed, Jan 5, 2022	6.19	6.33	5.67	5.79
3131	NASDAQ	GSM	Tue, Jan 4, 2022	6.51	6.54	6.17	6.20
3130	NASDAQ	GSM	Mon, Jan 3, 2022	6.27	6.55	6.26	6.42
3129	NASDAQ	GSM	Fri, Dec 31, 2021	6.18	6.28	6.15	6.21
3128	NASDAQ	GSM	Thu, Dec 30, 2021	6.36	6.50	6.11	6.17
3127	NASDAQ	GSM	Wed, Dec 29, 2021	6.37	6.46	6.28	6.36
3126	NASDAQ	GSM	Tue, Dec 28, 2021	6.45	6.50	6.28	6.40
3125	NASDAQ	GSM	Mon, Dec 27, 2021	6.41	6.54	6.28	6.46
3124	NASDAQ	GSM	Thu, Dec 23, 2021	6.34	6.45	6.26	6.44
3123	NASDAQ	GSM	Wed, Dec 22, 2021	6.20	6.40	6.15	6.34
3122	NASDAQ	GSM	Tue, Dec 21, 2021	6.01	6.29	6.01	6.22
3121	NASDAQ	GSM	Mon, Dec 20, 2021	5.65	5.95	5.58	5.92
3120	NASDAQ	GSM	Fri, Dec 17, 2021	5.58	5.90	5.45	5.82
3119	NASDAQ	GSM	Thu, Dec 16, 2021	6.19	6.20	5.63	5.67
3118	NASDAQ	GSM	Wed, Dec 15, 2021	5.90	6.04	5.54	6.01
3117	NASDAQ	GSM	Tue, Dec 14, 2021	5.97	6.10	5.80	5.93
3116	NASDAQ	GSM	Mon, Dec 13, 2021	6.32	6.33	6.05	6.10
3115	NASDAQ	GSM	Fri, Dec 10, 2021	6.66	6.69	6.32	6.35
3114	NASDAQ	GSM	Thu, Dec 9, 2021	6.74	6.85	6.49	6.56
3113	NASDAQ	GSM	Wed, Dec 8, 2021	6.65	6.99	6.55	6.81
3112	NASDAQ	GSM	Tue, Dec 7, 2021	6.29	6.77	6.18	6.60
3111	NASDAQ	GSM	Mon, Dec 6, 2021	5.83	6.24	5.75	6.08
3110	NASDAQ	GSM	Fri, Dec 3, 2021	5.99	6.25	5.80	5.92
3109	NASDAQ	GSM	Thu, Dec 2, 2021	5.99	6.25	5.72	6.22
3108	NASDAQ	GSM	Wed, Dec 1, 2021	6.20	6.63	5.93	5.94
3107	NASDAQ	GSM	Tue, Nov 30, 2021	6.20	6.26	5.80	6.01
3106	NASDAQ	GSM	Mon, Nov 29, 2021	6.35	6.41	6.09	6.24
3105	NASDAQ	GSM	Fri, Nov 26, 2021	6.36	6.46	5.98	6.21
3104	NASDAQ	GSM	Wed, Nov 24, 2021	6.46	6.79	6.18	6.77
3103	NASDAQ	GSM	Tue, Nov 23, 2021	6.49	6.71	6.37	6.61
3102	NASDAQ	GSM	Mon, Nov 22, 2021	5.90	6.58	5.88	6.49
3101	NASDAQ	GSM	Fri, Nov 19, 2021	5.99	6.24	5.93	6.01
3100	NASDAQ	GSM	Thu, Nov 18, 2021	6.35	6.47	5.72	6.03
3099	NASDAQ	GSM	Wed, Nov 17, 2021	6.24	7.24	6.21	6.32
3098	NASDAQ	GSM	Tue, Nov 16, 2021	6.75	6.75	6.32	6.47
3097	NASDAQ	GSM	Mon, Nov 15, 2021	6.98	6.98	6.75	6.80
3096	NASDAQ	GSM	Fri, Nov 12, 2021	6.97	7.03	6.79	6.98
3095	NASDAQ	GSM	Thu, Nov 11, 2021	6.70	7.00	6.62	6.97
3094	NASDAQ	GSM	Wed, Nov 10, 2021	6.83	6.94	6.42	6.53
3093	NASDAQ	GSM	Tue, Nov 9, 2021	7.20	7.29	6.83	6.95
3092	NASDAQ	GSM	Mon, Nov 8, 2021	7.00	7.48	6.88	7.19
3091	NASDAQ	GSM	Fri, Nov 5, 2021	6.73	6.91	6.58	6.90
3090	NASDAQ	GSM	Thu, Nov 4, 2021	6.99	6.99	6.57	6.67
3089	NASDAQ	GSM	Wed, Nov 3, 2021	6.82	7.04	6.78	6.89
3088	NASDAQ	GSM	Tue, Nov 2, 2021	7.00	7.01	6.51	6.91
3087	NASDAQ	GSM	Mon, Nov 1, 2021	6.70	7.18	6.69	7.00
3086	NASDAQ	GSM	Fri, Oct 29, 2021	6.96	7.00	6.53	6.63
3085	NASDAQ	GSM	Thu, Oct 28, 2021	6.90	7.07	6.83	6.98
3084	NASDAQ	GSM	Wed, Oct 27, 2021	7.02	7.13	6.81	6.87
3083	NASDAQ	GSM	Tue, Oct 26, 2021	7.14	7.45	6.89	7.09
3082	NASDAQ	GSM	Mon, Oct 25, 2021	7.45	7.47	7.17	7.20
3081	NASDAQ	GSM	Fri, Oct 22, 2021	7.30	7.58	7.26	7.39
3080	NASDAQ	GSM	Thu, Oct 21, 2021	7.59	7.63	7.20	7.25
3079	NASDAQ	GSM	Wed, Oct 20, 2021	7.56	7.70	7.39	7.63
3078	NASDAQ	GSM	Tue, Oct 19, 2021	7.55	7.86	7.35	7.64
3077	NASDAQ	GSM	Mon, Oct 18, 2021	7.70	7.85	7.48	7.54
3076	NASDAQ	GSM	Fri, Oct 15, 2021	7.62	7.87	7.32	7.69
3075	NASDAQ	GSM	Thu, Oct 14, 2021	8.14	8.17	7.59	7.77
3074	NASDAQ	GSM	Wed, Oct 13, 2021	7.64	8.00	7.41	7.93
3073	NASDAQ	GSM	Tue, Oct 12, 2021	7.71	8.01	7.53	7.65
3072	NASDAQ	GSM	Mon, Oct 11, 2021	7.88	8.06	7.64	7.65
3071	NASDAQ	GSM	Fri, Oct 8, 2021	8.14	8.17	7.69	7.80
3070	NASDAQ	GSM	Thu, Oct 7, 2021	8.19	8.26	7.77	8.08
3069	NASDAQ	GSM	Wed, Oct 6, 2021	8.37	8.37	7.73	8.09
3068	NASDAQ	GSM	Tue, Oct 5, 2021	9.42	9.54	8.41	8.64
3067	NASDAQ	GSM	Mon, Oct 4, 2021	9.46	9.94	9.20	9.24
3066	NASDAQ	GSM	Fri, Oct 1, 2021	8.77	9.41	8.77	9.26
3065	NASDAQ	GSM	Thu, Sep 30, 2021	8.30	8.87	8.30	8.70
3064	NASDAQ	GSM	Wed, Sep 29, 2021	8.61	8.85	8.13	8.16
3063	NASDAQ	GSM	Tue, Sep 28, 2021	8.90	8.90	8.26	8.52
3062	NASDAQ	GSM	Mon, Sep 27, 2021	8.85	9.16	8.56	8.99
3061	NASDAQ	GSM	Fri, Sep 24, 2021	8.54	8.78	8.20	8.77
3060	NASDAQ	GSM	Thu, Sep 23, 2021	7.74	8.90	7.66	8.88
3059	NASDAQ	GSM	Wed, Sep 22, 2021	7.51	7.94	7.50	7.58
3058	NASDAQ	GSM	Tue, Sep 21, 2021	7.47	7.62	7.29	7.33
3057	NASDAQ	GSM	Mon, Sep 20, 2021	7.32	7.77	7.06	7.37
3056	NASDAQ	GSM	Fri, Sep 17, 2021	8.23	8.23	7.74	7.94
3055	NASDAQ	GSM	Thu, Sep 16, 2021	8.22	8.56	7.92	8.25
3054	NASDAQ	GSM	Wed, Sep 15, 2021	9.10	9.17	8.12	8.28
3053	NASDAQ	GSM	Tue, Sep 14, 2021	9.17	9.58	8.91	9.15
3052	NASDAQ	GSM	Mon, Sep 13, 2021	8.77	9.50	8.75	9.05
3051	NASDAQ	GSM	Fri, Sep 10, 2021	8.92	9.33	8.52	8.59
3050	NASDAQ	GSM	Thu, Sep 9, 2021	8.27	8.95	8.22	8.86
3049	NASDAQ	GSM	Wed, Sep 8, 2021	9.11	9.14	8.22	8.27
3048	NASDAQ	GSM	Tue, Sep 7, 2021	9.23	10.06	8.89	9.21
3047	NASDAQ	GSM	Fri, Sep 3, 2021	9.55	9.82	8.29	9.37
3046	NASDAQ	GSM	Thu, Sep 2, 2021	10.12	11.25	9.36	9.53
3045	NASDAQ	GSM	Wed, Sep 1, 2021	8.60	9.21	8.57	9.08
3044	NASDAQ	GSM	Tue, Aug 31, 2021	7.75	8.36	7.73	8.31
3043	NASDAQ	GSM	Mon, Aug 30, 2021	7.50	8.05	7.38	7.67
3042	NASDAQ	GSM	Fri, Aug 27, 2021	6.67	7.42	6.67	7.31
3041	NASDAQ	GSM	Thu, Aug 26, 2021	6.17	6.80	6.16	6.66
3040	NASDAQ	GSM	Wed, Aug 25, 2021	6.07	6.34	5.96	6.20
3039	NASDAQ	GSM	Tue, Aug 24, 2021	6.03	6.37	6.00	6.15
3038	NASDAQ	GSM	Mon, Aug 23, 2021	5.75	6.01	5.75	6.00
3037	NASDAQ	GSM	Fri, Aug 20, 2021	5.79	5.85	5.61	5.66
3036	NASDAQ	GSM	Thu, Aug 19, 2021	5.88	6.14	5.62	5.85
3035	NASDAQ	GSM	Wed, Aug 18, 2021	5.75	6.03	5.66	6.00
3034	NASDAQ	GSM	Tue, Aug 17, 2021	5.77	5.84	5.52	5.81
3033	NASDAQ	GSM	Mon, Aug 16, 2021	5.67	5.93	5.54	5.87
3032	NASDAQ	GSM	Fri, Aug 13, 2021	5.91	6.19	5.75	5.85
3031	NASDAQ	GSM	Thu, Aug 12, 2021	5.89	5.92	5.77	5.89
3030	NASDAQ	GSM	Wed, Aug 11, 2021	5.90	5.93	5.70	5.90
3029	NASDAQ	GSM	Tue, Aug 10, 2021	5.61	5.98	5.61	5.93
3028	NASDAQ	GSM	Mon, Aug 9, 2021	5.63	5.70	5.49	5.64
3027	NASDAQ	GSM	Fri, Aug 6, 2021	5.65	5.83	5.58	5.69
3026	NASDAQ	GSM	Thu, Aug 5, 2021	5.68	5.69	5.56	5.60
3025	NASDAQ	GSM	Wed, Aug 4, 2021	5.90	5.91	5.63	5.66
3024	NASDAQ	GSM	Tue, Aug 3, 2021	5.76	5.93	5.60	5.91
3023	NASDAQ	GSM	Mon, Aug 2, 2021	6.20	6.20	5.77	5.77
3022	NASDAQ	GSM	Fri, Jul 30, 2021	5.72	6.06	5.61	6.04
3021	NASDAQ	GSM	Thu, Jul 29, 2021	5.62	5.93	5.51	5.79
3020	NASDAQ	GSM	Wed, Jul 28, 2021	5.30	5.63	5.29	5.53
3019	NASDAQ	GSM	Tue, Jul 27, 2021	5.24	5.51	5.18	5.38
3018	NASDAQ	GSM	Mon, Jul 26, 2021	5.50	5.63	5.41	5.56
3017	NASDAQ	GSM	Fri, Jul 23, 2021	5.42	5.52	5.31	5.48
3016	NASDAQ	GSM	Thu, Jul 22, 2021	5.55	5.55	5.28	5.40
3015	NASDAQ	GSM	Wed, Jul 21, 2021	5.22	5.57	5.22	5.55
3014	NASDAQ	GSM	Tue, Jul 20, 2021	4.98	5.29	4.90	5.20
3013	NASDAQ	GSM	Mon, Jul 19, 2021	4.73	5.09	4.70	4.98
3012	NASDAQ	GSM	Fri, Jul 16, 2021	5.52	5.55	5.01	5.05
3011	NASDAQ	GSM	Thu, Jul 15, 2021	5.80	5.94	5.49	5.49
3010	NASDAQ	GSM	Wed, Jul 14, 2021	6.19	6.22	5.87	5.87
3009	NASDAQ	GSM	Tue, Jul 13, 2021	6.32	6.32	6.04	6.11
3008	NASDAQ	GSM	Mon, Jul 12, 2021	6.24	6.33	5.99	6.31
3007	NASDAQ	GSM	Fri, Jul 9, 2021	6.23	6.36	6.10	6.29
3006	NASDAQ	GSM	Thu, Jul 8, 2021	6.03	6.21	5.73	6.14
3005	NASDAQ	GSM	Wed, Jul 7, 2021	6.33	6.40	5.90	6.16
3004	NASDAQ	GSM	Tue, Jul 6, 2021	6.30	6.31	6.12	6.26
3003	NASDAQ	GSM	Fri, Jul 2, 2021	6.05	6.26	5.96	6.25
3002	NASDAQ	GSM	Thu, Jul 1, 2021	6.11	6.12	5.86	6.08
3001	NASDAQ	GSM	Wed, Jun 30, 2021	6.00	6.17	5.87	6.12
3000	NASDAQ	GSM	Tue, Jun 29, 2021	5.90	6.25	5.87	6.08
2999	NASDAQ	GSM	Mon, Jun 28, 2021	6.20	6.24	5.79	5.87
2998	NASDAQ	GSM	Fri, Jun 25, 2021	6.27	6.44	6.16	6.16
2997	NASDAQ	GSM	Thu, Jun 24, 2021	6.00	6.27	5.91	6.24
2996	NASDAQ	GSM	Wed, Jun 23, 2021	5.67	5.94	5.64	5.85
2995	NASDAQ	GSM	Tue, Jun 22, 2021	5.27	5.67	5.16	5.62
2994	NASDAQ	GSM	Mon, Jun 21, 2021	5.40	5.54	5.29	5.31
2993	NASDAQ	GSM	Fri, Jun 18, 2021	5.20	5.59	5.18	5.36
2992	NASDAQ	GSM	Thu, Jun 17, 2021	5.51	5.51	5.01	5.29
2991	NASDAQ	GSM	Wed, Jun 16, 2021	5.48	5.65	5.33	5.55
2990	NASDAQ	GSM	Tue, Jun 15, 2021	5.57	5.57	5.19	5.53
2989	NASDAQ	GSM	Mon, Jun 14, 2021	5.86	5.88	5.59	5.62
2988	NASDAQ	GSM	Fri, Jun 11, 2021	5.75	5.86	5.61	5.77
2987	NASDAQ	GSM	Thu, Jun 10, 2021	5.83	5.92	5.52	5.57
2986	NASDAQ	GSM	Wed, Jun 9, 2021	5.90	6.01	5.75	5.82
2985	NASDAQ	GSM	Tue, Jun 8, 2021	5.55	6.00	5.46	5.97
2984	NASDAQ	GSM	Mon, Jun 7, 2021	5.53	5.58	5.28	5.55
2983	NASDAQ	GSM	Fri, Jun 4, 2021	5.61	5.67	5.39	5.50
2982	NASDAQ	GSM	Thu, Jun 3, 2021	5.39	5.54	5.20	5.52
2981	NASDAQ	GSM	Wed, Jun 2, 2021	5.63	5.63	5.40	5.48
2980	NASDAQ	GSM	Tue, Jun 1, 2021	5.29	5.59	5.23	5.58
2979	NASDAQ	GSM	Fri, May 28, 2021	4.81	5.18	4.67	5.16
2978	NASDAQ	GSM	Thu, May 27, 2021	4.60	4.91	4.60	4.80
2977	NASDAQ	GSM	Wed, May 26, 2021	4.42	4.59	4.40	4.57
2976	NASDAQ	GSM	Tue, May 25, 2021	4.62	4.69	4.38	4.39
2975	NASDAQ	GSM	Mon, May 24, 2021	4.64	4.67	4.51	4.65
2974	NASDAQ	GSM	Fri, May 21, 2021	4.70	4.79	4.54	4.56
2973	NASDAQ	GSM	Thu, May 20, 2021	4.58	4.63	4.26	4.62
2972	NASDAQ	GSM	Wed, May 19, 2021	4.44	4.64	4.32	4.62
2971	NASDAQ	GSM	Tue, May 18, 2021	4.96	5.18	4.63	4.63
2970	NASDAQ	GSM	Mon, May 17, 2021	4.36	4.75	4.36	4.73
2969	NASDAQ	GSM	Fri, May 14, 2021	4.22	4.45	4.20	4.36
2968	NASDAQ	GSM	Thu, May 13, 2021	4.25	4.36	3.93	4.15
2967	NASDAQ	GSM	Wed, May 12, 2021	4.18	4.34	4.03	4.23
2966	NASDAQ	GSM	Tue, May 11, 2021	3.92	4.43	3.66	4.25
2965	NASDAQ	GSM	Mon, May 10, 2021	4.52	4.85	4.16	4.25
2964	NASDAQ	GSM	Fri, May 7, 2021	4.42	4.64	4.28	4.49
2963	NASDAQ	GSM	Thu, May 6, 2021	4.38	4.39	4.22	4.37
2962	NASDAQ	GSM	Wed, May 5, 2021	4.24	4.57	4.14	4.44
2961	NASDAQ	GSM	Tue, May 4, 2021	4.43	4.43	4.11	4.20
2960	NASDAQ	GSM	Mon, May 3, 2021	4.18	4.56	4.11	4.48
2959	NASDAQ	GSM	Fri, Apr 30, 2021	4.21	4.24	4.05	4.10
2958	NASDAQ	GSM	Thu, Apr 29, 2021	4.43	4.43	4.21	4.29
2957	NASDAQ	GSM	Wed, Apr 28, 2021	4.38	4.46	4.27	4.35
2956	NASDAQ	GSM	Tue, Apr 27, 2021	4.32	4.69	4.32	4.38
2955	NASDAQ	GSM	Mon, Apr 26, 2021	4.16	4.33	4.04	4.29
2954	NASDAQ	GSM	Fri, Apr 23, 2021	3.67	4.39	3.67	4.17
2953	NASDAQ	GSM	Thu, Apr 22, 2021	3.76	3.78	3.54	3.62
2952	NASDAQ	GSM	Wed, Apr 21, 2021	3.30	3.81	3.29	3.73
2951	NASDAQ	GSM	Tue, Apr 20, 2021	3.42	3.45	3.24	3.36
2950	NASDAQ	GSM	Mon, Apr 19, 2021	3.39	3.57	3.31	3.42
2949	NASDAQ	GSM	Fri, Apr 16, 2021	3.54	3.56	3.40	3.43
2948	NASDAQ	GSM	Thu, Apr 15, 2021	3.35	3.54	3.34	3.49
2947	NASDAQ	GSM	Wed, Apr 14, 2021	3.27	3.48	3.22	3.38
2946	NASDAQ	GSM	Tue, Apr 13, 2021	3.19	3.31	3.17	3.24
2945	NASDAQ	GSM	Mon, Apr 12, 2021	3.64	3.65	3.11	3.22
2944	NASDAQ	GSM	Fri, Apr 9, 2021	3.64	3.76	3.61	3.67
2943	NASDAQ	GSM	Thu, Apr 8, 2021	3.66	3.74	3.55	3.73
2942	NASDAQ	GSM	Wed, Apr 7, 2021	3.67	3.72	3.61	3.68
2941	NASDAQ	GSM	Tue, Apr 6, 2021	3.67	3.76	3.61	3.68
2940	NASDAQ	GSM	Mon, Apr 5, 2021	4.00	4.00	3.58	3.70
2939	NASDAQ	GSM	Thu, Apr 1, 2021	3.95	4.10	3.81	3.90
2938	NASDAQ	GSM	Wed, Mar 31, 2021	3.85	4.15	3.78	3.78
2937	NASDAQ	GSM	Tue, Mar 30, 2021	3.71	3.86	3.48	3.79
2936	NASDAQ	GSM	Mon, Mar 29, 2021	3.99	4.05	3.69	3.71
2935	NASDAQ	GSM	Fri, Mar 26, 2021	3.69	4.00	3.67	3.83
2934	NASDAQ	GSM	Thu, Mar 25, 2021	3.21	3.75	3.16	3.72
2933	NASDAQ	GSM	Wed, Mar 24, 2021	3.28	3.57	3.26	3.28
2932	NASDAQ	GSM	Tue, Mar 23, 2021	3.59	3.64	3.21	3.28
2931	NASDAQ	GSM	Mon, Mar 22, 2021	3.55	3.68	3.40	3.62
2930	NASDAQ	GSM	Fri, Mar 19, 2021	3.62	3.84	3.50	3.55
2929	NASDAQ	GSM	Thu, Mar 18, 2021	3.65	3.94	3.56	3.62
2928	NASDAQ	GSM	Wed, Mar 17, 2021	3.56	3.69	3.38	3.65
2927	NASDAQ	GSM	Tue, Mar 16, 2021	3.61	3.72	3.49	3.59
2926	NASDAQ	GSM	Mon, Mar 15, 2021	3.66	3.78	3.59	3.66
2925	NASDAQ	GSM	Fri, Mar 12, 2021	3.48	3.68	3.42	3.65
2924	NASDAQ	GSM	Thu, Mar 11, 2021	3.39	3.56	3.37	3.48
2923	NASDAQ	GSM	Wed, Mar 10, 2021	3.42	3.55	3.26	3.34
2922	NASDAQ	GSM	Tue, Mar 9, 2021	3.38	3.46	3.13	3.39
2921	NASDAQ	GSM	Mon, Mar 8, 2021	3.14	3.32	3.10	3.27
2920	NASDAQ	GSM	Fri, Mar 5, 2021	3.00	3.22	2.79	3.19
2919	NASDAQ	GSM	Thu, Mar 4, 2021	3.03	3.14	2.68	2.99
2918	NASDAQ	GSM	Wed, Mar 3, 2021	3.41	3.41	3.02	3.02
2917	NASDAQ	GSM	Tue, Mar 2, 2021	3.61	3.85	3.27	3.34
2916	NASDAQ	GSM	Mon, Mar 1, 2021	4.01	4.02	3.65	3.98
2915	NASDAQ	GSM	Fri, Feb 26, 2021	3.97	3.98	3.55	3.74
2914	NASDAQ	GSM	Thu, Feb 25, 2021	3.96	4.03	3.72	3.97
2913	NASDAQ	GSM	Wed, Feb 24, 2021	3.60	4.06	3.51	3.81
2912	NASDAQ	GSM	Tue, Feb 23, 2021	3.40	3.55	3.04	3.55
2911	NASDAQ	GSM	Mon, Feb 22, 2021	3.26	3.75	3.23	3.58
2910	NASDAQ	GSM	Fri, Feb 19, 2021	3.14	3.40	3.06	3.31
2909	NASDAQ	GSM	Thu, Feb 18, 2021	3.21	3.25	3.05	3.17
2908	NASDAQ	GSM	Wed, Feb 17, 2021	3.32	3.41	3.17	3.24
2907	NASDAQ	GSM	Tue, Feb 16, 2021	3.31	3.35	3.13	3.33
2906	NASDAQ	GSM	Fri, Feb 12, 2021	3.05	3.28	2.91	3.24
2905	NASDAQ	GSM	Thu, Feb 11, 2021	3.19	3.20	2.93	3.01
2904	NASDAQ	GSM	Wed, Feb 10, 2021	3.45	3.45	3.02	3.15
2903	NASDAQ	GSM	Tue, Feb 9, 2021	3.25	3.46	3.15	3.32
2902	NASDAQ	GSM	Mon, Feb 8, 2021	3.45	3.46	3.17	3.24
2901	NASDAQ	GSM	Fri, Feb 5, 2021	3.12	3.33	3.03	3.33
2900	NASDAQ	GSM	Thu, Feb 4, 2021	3.13	3.23	2.94	3.16
2899	NASDAQ	GSM	Wed, Feb 3, 2021	3.18	3.39	2.88	3.17
2898	NASDAQ	GSM	Tue, Feb 2, 2021	3.44	4.49	3.00	3.33
2897	NASDAQ	GSM	Mon, Feb 1, 2021	2.05	3.18	2.02	2.76
2896	NASDAQ	GSM	Fri, Jan 29, 2021	1.90	1.91	1.72	1.77
2895	NASDAQ	GSM	Thu, Jan 28, 2021	1.91	2.00	1.83	1.87
2894	NASDAQ	GSM	Wed, Jan 27, 2021	1.92	2.07	1.84	1.94
2893	NASDAQ	GSM	Tue, Jan 26, 2021	2.13	2.19	1.98	2.00
2892	NASDAQ	GSM	Mon, Jan 25, 2021	2.25	2.29	1.80	2.13
2891	NASDAQ	GSM	Fri, Jan 22, 2021	2.16	2.33	2.12	2.23
2890	NASDAQ	GSM	Thu, Jan 21, 2021	2.35	2.37	2.16	2.20
2889	NASDAQ	GSM	Wed, Jan 20, 2021	2.28	2.37	2.10	2.28
2888	NASDAQ	GSM	Tue, Jan 19, 2021	2.10	2.55	2.03	2.19
2887	NASDAQ	GSM	Fri, Jan 15, 2021	2.24	2.24	1.97	2.16
2886	NASDAQ	GSM	Thu, Jan 14, 2021	1.78	2.30	1.75	2.25
2885	NASDAQ	GSM	Wed, Jan 13, 2021	1.83	1.84	1.73	1.81
2884	NASDAQ	GSM	Tue, Jan 12, 2021	1.71	1.86	1.71	1.83
2883	NASDAQ	GSM	Mon, Jan 11, 2021	1.85	1.85	1.68	1.73
2882	NASDAQ	GSM	Fri, Jan 8, 2021	1.88	1.98	1.83	1.88
2881	NASDAQ	GSM	Thu, Jan 7, 2021	1.84	1.85	1.74	1.83
2880	NASDAQ	GSM	Wed, Jan 6, 2021	1.73	1.84	1.67	1.78
2879	NASDAQ	GSM	Tue, Jan 5, 2021	1.62	1.72	1.58	1.71
2878	NASDAQ	GSM	Mon, Jan 4, 2021	1.68	1.75	1.52	1.58
2877	NASDAQ	GSM	Thu, Dec 31, 2020	1.61	1.65	1.60	1.64
2876	NASDAQ	GSM	Wed, Dec 30, 2020	1.53	1.68	1.50	1.62
2875	NASDAQ	GSM	Tue, Dec 29, 2020	1.55	1.58	1.50	1.54
2874	NASDAQ	GSM	Mon, Dec 28, 2020	1.58	1.64	1.53	1.55
2873	NASDAQ	GSM	Thu, Dec 24, 2020	1.59	1.59	1.50	1.54
2872	NASDAQ	GSM	Wed, Dec 23, 2020	1.55	1.60	1.53	1.57
2871	NASDAQ	GSM	Tue, Dec 22, 2020	1.66	1.66	1.52	1.58
2870	NASDAQ	GSM	Mon, Dec 21, 2020	1.67	1.70	1.57	1.61
2869	NASDAQ	GSM	Fri, Dec 18, 2020	1.59	1.70	1.56	1.66
2868	NASDAQ	GSM	Thu, Dec 17, 2020	1.60	1.64	1.56	1.59
2867	NASDAQ	GSM	Wed, Dec 16, 2020	1.69	1.69	1.60	1.61
2866	NASDAQ	GSM	Tue, Dec 15, 2020	1.69	1.80	1.64	1.67
2865	NASDAQ	GSM	Mon, Dec 14, 2020	1.54	1.77	1.48	1.66
2864	NASDAQ	GSM	Fri, Dec 11, 2020	1.71	1.72	1.60	1.63
2863	NASDAQ	GSM	Thu, Dec 10, 2020	1.67	1.74	1.64	1.69
2862	NASDAQ	GSM	Wed, Dec 9, 2020	1.83	1.83	1.66	1.75
2861	NASDAQ	GSM	Tue, Dec 8, 2020	1.81	1.88	1.74	1.78
2860	NASDAQ	GSM	Mon, Dec 7, 2020	1.92	1.97	1.72	1.81
2859	NASDAQ	GSM	Fri, Dec 4, 2020	2.10	2.22	1.80	1.97
2858	NASDAQ	GSM	Thu, Dec 3, 2020	1.57	2.17	1.54	1.96
2857	NASDAQ	GSM	Wed, Dec 2, 2020	1.33	1.61	1.23	1.57
2856	NASDAQ	GSM	Tue, Dec 1, 2020	1.32	1.35	1.24	1.33
2855	NASDAQ	GSM	Mon, Nov 30, 2020	1.38	1.39	1.18	1.27
2854	NASDAQ	GSM	Fri, Nov 27, 2020	1.29	1.39	1.28	1.38
2853	NASDAQ	GSM	Wed, Nov 25, 2020	1.23	1.44	1.12	1.27
2852	NASDAQ	GSM	Tue, Nov 24, 2020	1.43	1.53	1.07	1.14
2851	NASDAQ	GSM	Mon, Nov 23, 2020	1.05	1.82	1.00	1.39
2850	NASDAQ	GSM	Fri, Nov 20, 2020	0.73	0.95	0.71	0.93
2849	NASDAQ	GSM	Thu, Nov 19, 2020	0.74	0.74	0.69	0.73
2848	NASDAQ	GSM	Wed, Nov 18, 2020	0.64	0.77	0.64	0.73
2847	NASDAQ	GSM	Tue, Nov 17, 2020	0.67	0.69	0.65	0.67
2846	NASDAQ	GSM	Mon, Nov 16, 2020	0.68	0.70	0.65	0.69
2845	NASDAQ	GSM	Fri, Nov 13, 2020	0.67	0.70	0.63	0.66
2844	NASDAQ	GSM	Thu, Nov 12, 2020	0.70	0.71	0.66	0.67
2843	NASDAQ	GSM	Wed, Nov 11, 2020	0.71	0.73	0.68	0.69
2842	NASDAQ	GSM	Tue, Nov 10, 2020	0.70	0.72	0.67	0.69
2841	NASDAQ	GSM	Mon, Nov 9, 2020	0.73	0.74	0.67	0.69
2840	NASDAQ	GSM	Fri, Nov 6, 2020	0.64	0.71	0.62	0.71
2839	NASDAQ	GSM	Thu, Nov 5, 2020	0.64	0.69	0.62	0.64
2838	NASDAQ	GSM	Wed, Nov 4, 2020	0.65	0.66	0.63	0.65
2837	NASDAQ	GSM	Tue, Nov 3, 2020	0.64	0.65	0.60	0.65
2836	NASDAQ	GSM	Mon, Nov 2, 2020	0.61	0.65	0.60	0.61
2835	NASDAQ	GSM	Fri, Oct 30, 2020	0.62	0.63	0.59	0.62
2834	NASDAQ	GSM	Thu, Oct 29, 2020	0.67	0.67	0.62	0.63
2833	NASDAQ	GSM	Wed, Oct 28, 2020	0.70	0.77	0.63	0.67
2832	NASDAQ	GSM	Tue, Oct 27, 2020	0.73	0.80	0.71	0.72
2831	NASDAQ	GSM	Mon, Oct 26, 2020	0.69	0.72	0.64	0.72
2830	NASDAQ	GSM	Fri, Oct 23, 2020	0.65	0.75	0.65	0.69
2829	NASDAQ	GSM	Thu, Oct 22, 2020	0.63	0.68	0.62	0.66
2828	NASDAQ	GSM	Wed, Oct 21, 2020	0.62	0.64	0.60	0.63
2827	NASDAQ	GSM	Tue, Oct 20, 2020	0.66	0.66	0.61	0.62
2826	NASDAQ	GSM	Mon, Oct 19, 2020	0.64	0.68	0.63	0.64
2825	NASDAQ	GSM	Fri, Oct 16, 2020	0.64	0.65	0.61	0.62
2824	NASDAQ	GSM	Thu, Oct 15, 2020	0.64	0.64	0.62	0.63
2823	NASDAQ	GSM	Wed, Oct 14, 2020	0.62	0.64	0.61	0.63
2822	NASDAQ	GSM	Tue, Oct 13, 2020	0.63	0.64	0.61	0.63
2821	NASDAQ	GSM	Mon, Oct 12, 2020	0.66	0.66	0.61	0.63
2820	NASDAQ	GSM	Fri, Oct 9, 2020	0.60	0.66	0.60	0.64
2819	NASDAQ	GSM	Thu, Oct 8, 2020	0.67	0.68	0.61	0.62
2818	NASDAQ	GSM	Wed, Oct 7, 2020	0.64	0.75	0.61	0.62
2817	NASDAQ	GSM	Tue, Oct 6, 2020	0.63	0.65	0.61	0.61
2816	NASDAQ	GSM	Mon, Oct 5, 2020	0.64	0.67	0.62	0.63
2815	NASDAQ	GSM	Fri, Oct 2, 2020	0.64	0.67	0.62	0.64
2814	NASDAQ	GSM	Thu, Oct 1, 2020	0.66	0.81	0.64	0.65
2813	NASDAQ	GSM	Wed, Sep 30, 2020	0.73	0.75	0.65	0.67
2812	NASDAQ	GSM	Tue, Sep 29, 2020	0.72	0.75	0.70	0.73
2811	NASDAQ	GSM	Mon, Sep 28, 2020	0.68	0.76	0.68	0.72
2810	NASDAQ	GSM	Fri, Sep 25, 2020	0.65	0.72	0.59	0.67
2809	NASDAQ	GSM	Thu, Sep 24, 2020	0.71	0.72	0.64	0.65
2808	NASDAQ	GSM	Wed, Sep 23, 2020	0.74	0.83	0.67	0.69
2807	NASDAQ	GSM	Tue, Sep 22, 2020	0.72	0.72	0.64	0.67
2806	NASDAQ	GSM	Mon, Sep 21, 2020	0.79	0.79	0.67	0.72
2805	NASDAQ	GSM	Fri, Sep 18, 2020	0.71	0.83	0.67	0.77
2804	NASDAQ	GSM	Thu, Sep 17, 2020	0.63	0.72	0.62	0.70
2803	NASDAQ	GSM	Wed, Sep 16, 2020	0.55	0.69	0.55	0.66
2802	NASDAQ	GSM	Tue, Sep 15, 2020	0.48	0.57	0.47	0.55
2801	NASDAQ	GSM	Mon, Sep 14, 2020	0.44	0.48	0.43	0.48
2800	NASDAQ	GSM	Fri, Sep 11, 2020	0.45	0.45	0.42	0.44
2799	NASDAQ	GSM	Thu, Sep 10, 2020	0.45	0.48	0.43	0.45
2798	NASDAQ	GSM	Wed, Sep 9, 2020	0.43	0.46	0.42	0.43
2797	NASDAQ	GSM	Tue, Sep 8, 2020	0.43	0.46	0.42	0.43
2796	NASDAQ	GSM	Fri, Sep 4, 2020	0.44	0.45	0.40	0.44
2795	NASDAQ	GSM	Thu, Sep 3, 2020	0.46	0.48	0.44	0.45
2794	NASDAQ	GSM	Wed, Sep 2, 2020	0.49	0.49	0.44	0.46
2793	NASDAQ	GSM	Tue, Sep 1, 2020	0.53	0.53	0.47	0.49
2792	NASDAQ	GSM	Mon, Aug 31, 2020	0.48	0.51	0.47	0.49
2791	NASDAQ	GSM	Fri, Aug 28, 2020	0.48	0.51	0.47	0.51
2790	NASDAQ	GSM	Thu, Aug 27, 2020	0.47	0.49	0.47	0.48
2789	NASDAQ	GSM	Wed, Aug 26, 2020	0.49	0.50	0.47	0.49
2788	NASDAQ	GSM	Tue, Aug 25, 2020	0.48	0.50	0.47	0.49
2787	NASDAQ	GSM	Mon, Aug 24, 2020	0.48	0.49	0.47	0.47
2786	NASDAQ	GSM	Fri, Aug 21, 2020	0.49	0.49	0.46	0.48
2785	NASDAQ	GSM	Thu, Aug 20, 2020	0.50	0.51	0.48	0.49
2784	NASDAQ	GSM	Wed, Aug 19, 2020	0.50	0.51	0.48	0.50
2783	NASDAQ	GSM	Tue, Aug 18, 2020	0.52	0.52	0.49	0.50
2782	NASDAQ	GSM	Mon, Aug 17, 2020	0.51	0.53	0.50	0.52
2781	NASDAQ	GSM	Fri, Aug 14, 2020	0.51	0.52	0.49	0.51
2780	NASDAQ	GSM	Thu, Aug 13, 2020	0.49	0.51	0.48	0.51
2779	NASDAQ	GSM	Wed, Aug 12, 2020	0.50	0.51	0.47	0.50
2778	NASDAQ	GSM	Tue, Aug 11, 2020	0.54	0.56	0.50	0.51
2777	NASDAQ	GSM	Mon, Aug 10, 2020	0.55	0.59	0.53	0.54
2776	NASDAQ	GSM	Fri, Aug 7, 2020	0.52	0.65	0.52	0.55
2775	NASDAQ	GSM	Thu, Aug 6, 2020	0.52	0.53	0.48	0.51
2774	NASDAQ	GSM	Wed, Aug 5, 2020	0.49	0.53	0.49	0.51
2773	NASDAQ	GSM	Tue, Aug 4, 2020	0.48	0.49	0.48	0.49
2772	NASDAQ	GSM	Mon, Aug 3, 2020	0.49	0.50	0.47	0.50
2771	NASDAQ	GSM	Fri, Jul 31, 2020	0.50	0.52	0.47	0.49
2770	NASDAQ	GSM	Thu, Jul 30, 2020	0.53	0.53	0.50	0.50
2769	NASDAQ	GSM	Wed, Jul 29, 2020	0.52	0.55	0.51	0.54
2768	NASDAQ	GSM	Tue, Jul 28, 2020	0.53	0.53	0.50	0.52
2767	NASDAQ	GSM	Mon, Jul 27, 2020	0.53	0.53	0.50	0.51
2766	NASDAQ	GSM	Fri, Jul 24, 2020	0.55	0.56	0.51	0.53
2765	NASDAQ	GSM	Thu, Jul 23, 2020	0.48	0.57	0.47	0.57
2764	NASDAQ	GSM	Wed, Jul 22, 2020	0.48	0.52	0.47	0.48
2763	NASDAQ	GSM	Tue, Jul 21, 2020	0.47	0.48	0.46	0.47
2762	NASDAQ	GSM	Mon, Jul 20, 2020	0.49	0.50	0.47	0.47
2761	NASDAQ	GSM	Fri, Jul 17, 2020	0.49	0.50	0.48	0.49
2760	NASDAQ	GSM	Thu, Jul 16, 2020	0.51	0.53	0.49	0.50
2759	NASDAQ	GSM	Wed, Jul 15, 2020	0.54	0.55	0.49	0.50
2758	NASDAQ	GSM	Tue, Jul 14, 2020	0.50	0.53	0.48	0.50
2757	NASDAQ	GSM	Mon, Jul 13, 2020	0.53	0.53	0.49	0.51
2756	NASDAQ	GSM	Fri, Jul 10, 2020	0.48	0.50	0.46	0.50
2755	NASDAQ	GSM	Thu, Jul 9, 2020	0.51	0.51	0.47	0.50
2754	NASDAQ	GSM	Wed, Jul 8, 2020	0.52	0.55	0.49	0.51
2753	NASDAQ	GSM	Tue, Jul 7, 2020	0.59	0.59	0.51	0.53
2752	NASDAQ	GSM	Mon, Jul 6, 2020	0.50	0.62	0.46	0.59
2751	NASDAQ	GSM	Thu, Jul 2, 2020	0.48	0.50	0.45	0.47
2750	NASDAQ	GSM	Wed, Jul 1, 2020	0.50	0.52	0.45	0.47
2749	NASDAQ	GSM	Tue, Jun 30, 2020	0.54	0.57	0.49	0.50
2748	NASDAQ	GSM	Mon, Jun 29, 2020	0.51	0.57	0.50	0.52
2747	NASDAQ	GSM	Fri, Jun 26, 2020	0.49	0.52	0.48	0.50
2746	NASDAQ	GSM	Thu, Jun 25, 2020	0.52	0.52	0.48	0.49
2745	NASDAQ	GSM	Wed, Jun 24, 2020	0.56	0.56	0.49	0.52
2744	NASDAQ	GSM	Tue, Jun 23, 2020	0.56	0.57	0.52	0.55
2743	NASDAQ	GSM	Mon, Jun 22, 2020	0.58	0.59	0.51	0.53
2742	NASDAQ	GSM	Fri, Jun 19, 2020	0.59	0.61	0.55	0.57
2741	NASDAQ	GSM	Thu, Jun 18, 2020	0.60	0.60	0.56	0.58
2740	NASDAQ	GSM	Wed, Jun 17, 2020	0.63	0.66	0.55	0.57
2739	NASDAQ	GSM	Tue, Jun 16, 2020	0.66	0.70	0.62	0.62
2738	NASDAQ	GSM	Mon, Jun 15, 2020	0.68	0.70	0.63	0.64
2737	NASDAQ	GSM	Fri, Jun 12, 2020	0.70	0.74	0.63	0.70
2736	NASDAQ	GSM	Thu, Jun 11, 2020	0.85	0.85	0.67	0.69
2735	NASDAQ	GSM	Wed, Jun 10, 2020	0.74	0.77	0.70	0.71
2734	NASDAQ	GSM	Tue, Jun 9, 2020	0.84	0.84	0.73	0.78
2733	NASDAQ	GSM	Mon, Jun 8, 2020	0.81	0.88	0.80	0.81
2732	NASDAQ	GSM	Fri, Jun 5, 2020	0.80	0.83	0.74	0.83
2731	NASDAQ	GSM	Thu, Jun 4, 2020	0.77	0.80	0.71	0.77
2730	NASDAQ	GSM	Wed, Jun 3, 2020	0.73	0.82	0.73	0.81
2729	NASDAQ	GSM	Tue, Jun 2, 2020	0.70	0.73	0.67	0.72
2728	NASDAQ	GSM	Mon, Jun 1, 2020	0.72	0.73	0.66	0.71
2727	NASDAQ	GSM	Fri, May 29, 2020	0.76	0.77	0.70	0.71
2726	NASDAQ	GSM	Thu, May 28, 2020	0.80	0.83	0.72	0.75
2725	NASDAQ	GSM	Wed, May 27, 2020	0.80	0.83	0.79	0.80
2724	NASDAQ	GSM	Tue, May 26, 2020	0.80	0.84	0.79	0.80
2723	NASDAQ	GSM	Fri, May 22, 2020	0.77	0.79	0.73	0.78
2722	NASDAQ	GSM	Thu, May 21, 2020	0.78	0.82	0.76	0.77
2721	NASDAQ	GSM	Wed, May 20, 2020	0.75	0.80	0.73	0.79
2720	NASDAQ	GSM	Tue, May 19, 2020	0.80	0.80	0.71	0.75
2719	NASDAQ	GSM	Mon, May 18, 2020	0.69	0.77	0.65	0.77
2718	NASDAQ	GSM	Fri, May 15, 2020	0.66	0.72	0.65	0.69
2717	NASDAQ	GSM	Thu, May 14, 2020	0.68	0.71	0.62	0.65
2716	NASDAQ	GSM	Wed, May 13, 2020	0.75	0.76	0.64	0.69
2715	NASDAQ	GSM	Tue, May 12, 2020	0.59	0.76	0.59	0.74
2714	NASDAQ	GSM	Mon, May 11, 2020	0.58	0.60	0.57	0.59
2713	NASDAQ	GSM	Fri, May 8, 2020	0.56	0.58	0.55	0.58
2712	NASDAQ	GSM	Thu, May 7, 2020	0.52	0.56	0.52	0.55
2711	NASDAQ	GSM	Wed, May 6, 2020	0.53	0.53	0.50	0.52
2710	NASDAQ	GSM	Tue, May 5, 2020	0.51	0.53	0.50	0.53
2709	NASDAQ	GSM	Mon, May 4, 2020	0.51	0.51	0.48	0.50
2708	NASDAQ	GSM	Fri, May 1, 2020	0.53	0.53	0.50	0.52
2707	NASDAQ	GSM	Thu, Apr 30, 2020	0.51	0.55	0.48	0.52
2706	NASDAQ	GSM	Wed, Apr 29, 2020	0.50	0.54	0.50	0.51
2705	NASDAQ	GSM	Tue, Apr 28, 2020	0.49	0.50	0.48	0.49
2704	NASDAQ	GSM	Mon, Apr 27, 2020	0.47	0.50	0.46	0.48
2703	NASDAQ	GSM	Fri, Apr 24, 2020	0.47	0.49	0.44	0.48
2702	NASDAQ	GSM	Thu, Apr 23, 2020	0.45	0.48	0.45	0.47
2701	NASDAQ	GSM	Wed, Apr 22, 2020	0.45	0.47	0.42	0.45
2700	NASDAQ	GSM	Tue, Apr 21, 2020	0.46	0.47	0.40	0.45
2699	NASDAQ	GSM	Mon, Apr 20, 2020	0.47	0.49	0.45	0.46
2698	NASDAQ	GSM	Fri, Apr 17, 2020	0.52	0.53	0.45	0.45
2697	NASDAQ	GSM	Thu, Apr 16, 2020	0.52	0.52	0.49	0.50
2696	NASDAQ	GSM	Wed, Apr 15, 2020	0.49	0.52	0.49	0.52
2695	NASDAQ	GSM	Tue, Apr 14, 2020	0.49	0.54	0.46	0.52
2694	NASDAQ	GSM	Mon, Apr 13, 2020	0.48	0.49	0.45	0.49
2693	NASDAQ	GSM	Thu, Apr 9, 2020	0.47	0.49	0.44	0.48
2692	NASDAQ	GSM	Wed, Apr 8, 2020	0.46	0.48	0.42	0.46
2691	NASDAQ	GSM	Tue, Apr 7, 2020	0.47	0.48	0.43	0.46
2690	NASDAQ	GSM	Mon, Apr 6, 2020	0.45	0.49	0.43	0.47
2689	NASDAQ	GSM	Fri, Apr 3, 2020	0.44	0.45	0.40	0.43
2688	NASDAQ	GSM	Thu, Apr 2, 2020	0.42	0.45	0.40	0.44
2687	NASDAQ	GSM	Wed, Apr 1, 2020	0.46	0.49	0.40	0.43
2686	NASDAQ	GSM	Tue, Mar 31, 2020	0.45	0.50	0.43	0.46
2685	NASDAQ	GSM	Mon, Mar 30, 2020	0.45	0.57	0.43	0.45
2684	NASDAQ	GSM	Fri, Mar 27, 2020	0.43	0.45	0.40	0.42
2683	NASDAQ	GSM	Thu, Mar 26, 2020	0.42	0.45	0.38	0.45
2682	NASDAQ	GSM	Wed, Mar 25, 2020	0.40	0.46	0.36	0.45
2681	NASDAQ	GSM	Tue, Mar 24, 2020	0.39	0.41	0.35	0.39
2680	NASDAQ	GSM	Mon, Mar 23, 2020	0.41	0.42	0.36	0.38
2679	NASDAQ	GSM	Fri, Mar 20, 2020	0.44	0.49	0.38	0.40
2678	NASDAQ	GSM	Thu, Mar 19, 2020	0.53	0.53	0.40	0.42
2677	NASDAQ	GSM	Wed, Mar 18, 2020	0.42	0.59	0.38	0.39
2676	NASDAQ	GSM	Tue, Mar 17, 2020	0.40	0.45	0.38	0.44
2675	NASDAQ	GSM	Mon, Mar 16, 2020	0.40	0.46	0.35	0.37
2674	NASDAQ	GSM	Fri, Mar 13, 2020	0.45	0.50	0.40	0.46
2673	NASDAQ	GSM	Thu, Mar 12, 2020	0.46	0.46	0.37	0.43
2672	NASDAQ	GSM	Wed, Mar 11, 2020	0.52	0.53	0.46	0.46
2671	NASDAQ	GSM	Tue, Mar 10, 2020	0.52	0.53	0.49	0.51
2670	NASDAQ	GSM	Mon, Mar 9, 2020	0.49	0.55	0.42	0.51
2669	NASDAQ	GSM	Fri, Mar 6, 2020	0.75	0.77	0.55	0.55
2668	NASDAQ	GSM	Thu, Mar 5, 2020	0.75	0.77	0.67	0.77
2667	NASDAQ	GSM	Wed, Mar 4, 2020	0.87	0.87	0.73	0.75
2666	NASDAQ	GSM	Tue, Mar 3, 2020	0.77	0.90	0.73	0.74
2665	NASDAQ	GSM	Mon, Mar 2, 2020	0.80	0.85	0.79	0.84
2664	NASDAQ	GSM	Fri, Feb 28, 2020	0.82	0.88	0.78	0.80
2663	NASDAQ	GSM	Thu, Feb 27, 2020	0.95	0.97	0.81	0.90
2662	NASDAQ	GSM	Wed, Feb 26, 2020	1.00	1.01	0.95	0.97
2661	NASDAQ	GSM	Tue, Feb 25, 2020	1.01	1.02	0.99	1.01
2660	NASDAQ	GSM	Mon, Feb 24, 2020	1.00	1.02	0.96	1.01
2659	NASDAQ	GSM	Fri, Feb 21, 2020	1.00	1.05	0.97	1.03
2658	NASDAQ	GSM	Thu, Feb 20, 2020	1.08	1.08	1.00	1.01
2657	NASDAQ	GSM	Wed, Feb 19, 2020	1.03	1.07	0.99	1.04
2656	NASDAQ	GSM	Tue, Feb 18, 2020	1.02	1.12	0.98	1.00
2655	NASDAQ	GSM	Fri, Feb 14, 2020	1.01	1.02	0.99	1.01
2654	NASDAQ	GSM	Thu, Feb 13, 2020	1.06	1.06	0.99	1.01
2653	NASDAQ	GSM	Wed, Feb 12, 2020	1.02	1.13	0.98	1.06
2652	NASDAQ	GSM	Tue, Feb 11, 2020	0.90	1.02	0.90	1.02
2651	NASDAQ	GSM	Mon, Feb 10, 2020	0.98	0.98	0.87	0.89
2650	NASDAQ	GSM	Fri, Feb 7, 2020	0.88	0.91	0.88	0.90
2649	NASDAQ	GSM	Thu, Feb 6, 2020	0.90	0.94	0.88	0.89
2648	NASDAQ	GSM	Wed, Feb 5, 2020	0.89	0.90	0.86	0.88
2647	NASDAQ	GSM	Tue, Feb 4, 2020	0.88	0.91	0.86	0.86
2646	NASDAQ	GSM	Mon, Feb 3, 2020	0.86	0.89	0.84	0.87
2645	NASDAQ	GSM	Fri, Jan 31, 2020	0.91	0.94	0.85	0.85
2644	NASDAQ	GSM	Thu, Jan 30, 2020	0.88	0.93	0.85	0.92
2643	NASDAQ	GSM	Wed, Jan 29, 2020	0.94	0.94	0.87	0.89
2642	NASDAQ	GSM	Tue, Jan 28, 2020	0.89	0.94	0.89	0.90
2641	NASDAQ	GSM	Mon, Jan 27, 2020	0.87	0.96	0.78	0.89
2640	NASDAQ	GSM	Fri, Jan 24, 2020	0.95	0.99	0.88	0.90
2639	NASDAQ	GSM	Thu, Jan 23, 2020	0.98	0.99	0.94	0.97
2638	NASDAQ	GSM	Wed, Jan 22, 2020	1.04	1.05	0.98	0.99
2637	NASDAQ	GSM	Tue, Jan 21, 2020	1.08	1.08	1.02	1.04
2636	NASDAQ	GSM	Fri, Jan 17, 2020	1.06	1.06	1.00	1.03
2635	NASDAQ	GSM	Thu, Jan 16, 2020	1.15	1.15	0.98	1.05
2634	NASDAQ	GSM	Wed, Jan 15, 2020	1.15	1.20	1.07	1.08
2633	NASDAQ	GSM	Tue, Jan 14, 2020	0.93	1.20	0.90	1.10
2632	NASDAQ	GSM	Mon, Jan 13, 2020	0.90	0.90	0.83	0.84
2631	NASDAQ	GSM	Fri, Jan 10, 2020	0.85	0.90	0.85	0.87
2630	NASDAQ	GSM	Thu, Jan 9, 2020	0.93	0.93	0.82	0.85
2629	NASDAQ	GSM	Wed, Jan 8, 2020	0.92	0.95	0.87	0.89
2628	NASDAQ	GSM	Tue, Jan 7, 2020	0.95	0.95	0.90	0.93
2627	NASDAQ	GSM	Mon, Jan 6, 2020	0.92	0.95	0.90	0.95
2626	NASDAQ	GSM	Fri, Jan 3, 2020	0.95	0.96	0.90	0.92
2625	NASDAQ	GSM	Thu, Jan 2, 2020	0.94	0.96	0.94	0.95
2624	NASDAQ	GSM	Tue, Dec 31, 2019	0.91	0.95	0.91	0.94
2623	NASDAQ	GSM	Mon, Dec 30, 2019	0.91	0.96	0.91	0.94
2622	NASDAQ	GSM	Fri, Dec 27, 2019	0.93	1.00	0.93	0.93
2621	NASDAQ	GSM	Thu, Dec 26, 2019	0.90	0.95	0.90	0.95
2620	NASDAQ	GSM	Tue, Dec 24, 2019	0.91	0.92	0.82	0.90
2619	NASDAQ	GSM	Mon, Dec 23, 2019	0.92	0.94	0.89	0.91
2618	NASDAQ	GSM	Fri, Dec 20, 2019	0.94	0.97	0.90	0.91
2617	NASDAQ	GSM	Thu, Dec 19, 2019	0.90	0.97	0.90	0.93
2616	NASDAQ	GSM	Wed, Dec 18, 2019	0.94	1.00	0.91	0.91
2615	NASDAQ	GSM	Tue, Dec 17, 2019	0.92	1.05	0.92	0.94
2614	NASDAQ	GSM	Mon, Dec 16, 2019	0.93	0.99	0.87	0.91
2613	NASDAQ	GSM	Fri, Dec 13, 2019	0.99	1.00	0.85	1.00
2612	NASDAQ	GSM	Thu, Dec 12, 2019	0.78	0.96	0.73	0.96
2611	NASDAQ	GSM	Wed, Dec 11, 2019	0.76	0.79	0.72	0.72
2610	NASDAQ	GSM	Tue, Dec 10, 2019	0.75	0.79	0.74	0.75
2609	NASDAQ	GSM	Mon, Dec 9, 2019	0.79	0.79	0.74	0.76
2608	NASDAQ	GSM	Fri, Dec 6, 2019	0.76	0.82	0.75	0.78
2607	NASDAQ	GSM	Thu, Dec 5, 2019	0.90	0.90	0.70	0.74
2606	NASDAQ	GSM	Wed, Dec 4, 2019	0.68	0.78	0.68	0.74
2605	NASDAQ	GSM	Tue, Dec 3, 2019	0.73	0.75	0.58	0.69
2604	NASDAQ	GSM	Mon, Dec 2, 2019	0.67	0.71	0.64	0.71
2603	NASDAQ	GSM	Fri, Nov 29, 2019	0.67	0.67	0.63	0.64
2602	NASDAQ	GSM	Wed, Nov 27, 2019	0.62	0.66	0.59	0.65
2601	NASDAQ	GSM	Tue, Nov 26, 2019	0.56	0.63	0.53	0.63
2600	NASDAQ	GSM	Mon, Nov 25, 2019	0.54	0.55	0.51	0.55
2599	NASDAQ	GSM	Fri, Nov 22, 2019	0.53	0.55	0.53	0.54
2598	NASDAQ	GSM	Thu, Nov 21, 2019	0.55	0.55	0.51	0.53
2597	NASDAQ	GSM	Wed, Nov 20, 2019	0.53	0.56	0.52	0.53
2596	NASDAQ	GSM	Tue, Nov 19, 2019	0.51	0.56	0.51	0.53
2595	NASDAQ	GSM	Mon, Nov 18, 2019	0.57	0.58	0.51	0.52
2594	NASDAQ	GSM	Fri, Nov 15, 2019	0.58	0.60	0.55	0.57
2593	NASDAQ	GSM	Thu, Nov 14, 2019	0.55	0.60	0.54	0.55
2592	NASDAQ	GSM	Wed, Nov 13, 2019	0.61	0.62	0.56	0.58
2591	NASDAQ	GSM	Tue, Nov 12, 2019	0.65	0.65	0.60	0.62
2590	NASDAQ	GSM	Mon, Nov 11, 2019	0.62	0.65	0.61	0.62
2589	NASDAQ	GSM	Fri, Nov 8, 2019	0.65	0.65	0.61	0.62
2588	NASDAQ	GSM	Thu, Nov 7, 2019	0.67	0.67	0.64	0.66
2587	NASDAQ	GSM	Wed, Nov 6, 2019	0.60	0.68	0.60	0.64
2586	NASDAQ	GSM	Tue, Nov 5, 2019	0.64	0.65	0.61	0.64
2585	NASDAQ	GSM	Mon, Nov 4, 2019	0.64	0.68	0.61	0.63
2584	NASDAQ	GSM	Fri, Nov 1, 2019	0.66	0.66	0.60	0.63
2583	NASDAQ	GSM	Thu, Oct 31, 2019	0.64	0.66	0.61	0.62
2582	NASDAQ	GSM	Wed, Oct 30, 2019	0.66	0.68	0.63	0.64
2581	NASDAQ	GSM	Tue, Oct 29, 2019	0.65	0.69	0.62	0.66
2580	NASDAQ	GSM	Mon, Oct 28, 2019	0.67	0.72	0.64	0.64
2579	NASDAQ	GSM	Fri, Oct 25, 2019	0.67	0.70	0.64	0.66
2578	NASDAQ	GSM	Thu, Oct 24, 2019	0.72	0.75	0.66	0.68
2577	NASDAQ	GSM	Wed, Oct 23, 2019	0.71	0.73	0.70	0.71
2576	NASDAQ	GSM	Tue, Oct 22, 2019	0.76	0.76	0.71	0.72
2575	NASDAQ	GSM	Mon, Oct 21, 2019	0.83	0.83	0.74	0.75
2574	NASDAQ	GSM	Fri, Oct 18, 2019	0.83	0.83	0.75	0.76
2573	NASDAQ	GSM	Thu, Oct 17, 2019	0.75	0.81	0.75	0.80
2572	NASDAQ	GSM	Wed, Oct 16, 2019	0.78	0.80	0.74	0.76
2571	NASDAQ	GSM	Tue, Oct 15, 2019	0.82	0.85	0.76	0.77
2570	NASDAQ	GSM	Mon, Oct 14, 2019	0.80	0.83	0.78	0.82
2569	NASDAQ	GSM	Fri, Oct 11, 2019	0.75	0.82	0.74	0.80
2568	NASDAQ	GSM	Thu, Oct 10, 2019	0.78	0.79	0.63	0.69
2567	NASDAQ	GSM	Wed, Oct 9, 2019	0.77	0.82	0.77	0.79
2566	NASDAQ	GSM	Tue, Oct 8, 2019	0.80	0.82	0.77	0.77
2565	NASDAQ	GSM	Mon, Oct 7, 2019	0.88	0.93	0.74	0.75
2564	NASDAQ	GSM	Fri, Oct 4, 2019	1.00	1.01	0.88	0.89
2563	NASDAQ	GSM	Thu, Oct 3, 2019	1.03	1.04	0.93	0.98
2562	NASDAQ	GSM	Wed, Oct 2, 2019	1.09	1.11	1.02	1.03
2561	NASDAQ	GSM	Tue, Oct 1, 2019	1.14	1.17	1.06	1.09
2560	NASDAQ	GSM	Mon, Sep 30, 2019	1.16	1.18	1.13	1.13
2559	NASDAQ	GSM	Fri, Sep 27, 2019	1.16	1.19	1.15	1.16
2558	NASDAQ	GSM	Thu, Sep 26, 2019	1.18	1.19	1.13	1.15
2557	NASDAQ	GSM	Wed, Sep 25, 2019	1.17	1.24	1.12	1.19
2556	NASDAQ	GSM	Tue, Sep 24, 2019	1.24	1.25	1.15	1.17
2555	NASDAQ	GSM	Mon, Sep 23, 2019	1.21	1.27	1.16	1.25
2554	NASDAQ	GSM	Fri, Sep 20, 2019	1.30	1.30	1.20	1.21
2553	NASDAQ	GSM	Thu, Sep 19, 2019	1.27	1.30	1.26	1.28
2552	NASDAQ	GSM	Wed, Sep 18, 2019	1.30	1.30	1.24	1.27
2551	NASDAQ	GSM	Tue, Sep 17, 2019	1.38	1.38	1.26	1.31
2550	NASDAQ	GSM	Mon, Sep 16, 2019	1.31	1.42	1.30	1.32
2549	NASDAQ	GSM	Fri, Sep 13, 2019	1.21	1.32	1.21	1.30
2548	NASDAQ	GSM	Thu, Sep 12, 2019	1.24	1.25	1.17	1.21
2547	NASDAQ	GSM	Wed, Sep 11, 2019	1.28	1.29	1.23	1.24
2546	NASDAQ	GSM	Tue, Sep 10, 2019	1.26	1.29	1.23	1.23
2545	NASDAQ	GSM	Mon, Sep 9, 2019	1.24	1.28	1.21	1.26
2544	NASDAQ	GSM	Fri, Sep 6, 2019	1.26	1.29	1.19	1.22
2543	NASDAQ	GSM	Thu, Sep 5, 2019	1.20	1.25	1.16	1.18
2542	NASDAQ	GSM	Wed, Sep 4, 2019	1.33	1.33	1.18	1.20
2541	NASDAQ	GSM	Tue, Sep 3, 2019	1.31	1.32	1.23	1.25
2540	NASDAQ	GSM	Fri, Aug 30, 2019	1.34	1.38	1.30	1.31
2539	NASDAQ	GSM	Thu, Aug 29, 2019	1.25	1.32	1.24	1.32
2538	NASDAQ	GSM	Wed, Aug 28, 2019	1.14	1.25	1.14	1.23
2537	NASDAQ	GSM	Tue, Aug 27, 2019	1.23	1.25	1.11	1.13
2536	NASDAQ	GSM	Mon, Aug 26, 2019	1.33	1.33	1.21	1.23
2535	NASDAQ	GSM	Fri, Aug 23, 2019	1.27	1.30	1.25	1.28
2534	NASDAQ	GSM	Thu, Aug 22, 2019	1.30	1.31	1.24	1.27
2533	NASDAQ	GSM	Wed, Aug 21, 2019	1.31	1.36	1.26	1.29
2532	NASDAQ	GSM	Tue, Aug 20, 2019	1.29	1.31	1.23	1.26
2531	NASDAQ	GSM	Mon, Aug 19, 2019	1.26	1.36	1.21	1.28
2530	NASDAQ	GSM	Fri, Aug 16, 2019	1.22	1.25	1.21	1.25
2529	NASDAQ	GSM	Thu, Aug 15, 2019	1.30	1.32	1.16	1.20
2528	NASDAQ	GSM	Wed, Aug 14, 2019	1.37	1.37	1.27	1.29
2527	NASDAQ	GSM	Tue, Aug 13, 2019	1.29	1.43	1.29	1.41
2526	NASDAQ	GSM	Mon, Aug 12, 2019	1.42	1.42	1.27	1.31
2525	NASDAQ	GSM	Fri, Aug 9, 2019	1.36	1.38	1.29	1.33
2524	NASDAQ	GSM	Thu, Aug 8, 2019	1.29	1.40	1.28	1.37
2523	NASDAQ	GSM	Wed, Aug 7, 2019	1.31	1.35	1.26	1.27
2522	NASDAQ	GSM	Tue, Aug 6, 2019	1.44	1.45	1.33	1.35
2521	NASDAQ	GSM	Mon, Aug 5, 2019	1.51	1.51	1.36	1.40
2520	NASDAQ	GSM	Fri, Aug 2, 2019	1.52	1.52	1.41	1.45
2519	NASDAQ	GSM	Thu, Aug 1, 2019	1.53	1.56	1.42	1.47
2518	NASDAQ	GSM	Wed, Jul 31, 2019	1.51	1.59	1.48	1.51
2517	NASDAQ	GSM	Tue, Jul 30, 2019	1.50	1.52	1.46	1.50
2516	NASDAQ	GSM	Mon, Jul 29, 2019	1.54	1.54	1.45	1.50
2515	NASDAQ	GSM	Fri, Jul 26, 2019	1.56	1.58	1.50	1.50
2514	NASDAQ	GSM	Thu, Jul 25, 2019	1.64	1.64	1.55	1.56
2513	NASDAQ	GSM	Wed, Jul 24, 2019	1.67	1.68	1.61	1.64
2512	NASDAQ	GSM	Tue, Jul 23, 2019	1.65	1.70	1.63	1.68
2511	NASDAQ	GSM	Mon, Jul 22, 2019	1.69	1.72	1.62	1.65
2510	NASDAQ	GSM	Fri, Jul 19, 2019	1.67	1.70	1.63	1.70
2509	NASDAQ	GSM	Thu, Jul 18, 2019	1.67	1.69	1.60	1.68
2508	NASDAQ	GSM	Wed, Jul 17, 2019	1.71	1.71	1.64	1.67
2507	NASDAQ	GSM	Tue, Jul 16, 2019	1.68	1.74	1.65	1.67
2506	NASDAQ	GSM	Mon, Jul 15, 2019	1.67	1.70	1.64	1.68
2505	NASDAQ	GSM	Fri, Jul 12, 2019	1.67	1.69	1.62	1.66
2504	NASDAQ	GSM	Thu, Jul 11, 2019	1.72	1.75	1.62	1.64
2503	NASDAQ	GSM	Wed, Jul 10, 2019	1.71	1.77	1.66	1.73
2502	NASDAQ	GSM	Tue, Jul 9, 2019	1.75	1.75	1.66	1.67
2501	NASDAQ	GSM	Mon, Jul 8, 2019	1.90	1.92	1.70	1.72
2500	NASDAQ	GSM	Fri, Jul 5, 2019	1.86	1.90	1.81	1.89
2499	NASDAQ	GSM	Wed, Jul 3, 2019	1.93	1.93	1.77	1.79
2498	NASDAQ	GSM	Tue, Jul 2, 2019	1.80	1.85	1.71	1.74
2497	NASDAQ	GSM	Mon, Jul 1, 2019	1.90	2.00	1.72	1.77
2496	NASDAQ	GSM	Fri, Jun 28, 2019	1.74	1.74	1.67	1.70
2495	NASDAQ	GSM	Thu, Jun 27, 2019	1.76	1.76	1.62	1.64
2494	NASDAQ	GSM	Wed, Jun 26, 2019	1.56	1.75	1.48	1.61
2493	NASDAQ	GSM	Tue, Jun 25, 2019	1.50	1.54	1.45	1.47
2492	NASDAQ	GSM	Mon, Jun 24, 2019	1.57	1.59	1.49	1.50
2491	NASDAQ	GSM	Fri, Jun 21, 2019	1.59	1.59	1.52	1.55
2490	NASDAQ	GSM	Thu, Jun 20, 2019	1.64	1.65	1.55	1.58
2489	NASDAQ	GSM	Wed, Jun 19, 2019	1.60	1.63	1.57	1.60
2488	NASDAQ	GSM	Tue, Jun 18, 2019	1.60	1.65	1.58	1.59
2487	NASDAQ	GSM	Mon, Jun 17, 2019	1.53	1.60	1.51	1.59
2486	NASDAQ	GSM	Fri, Jun 14, 2019	1.58	1.60	1.51	1.52
2485	NASDAQ	GSM	Thu, Jun 13, 2019	1.57	1.61	1.54	1.59
2484	NASDAQ	GSM	Wed, Jun 12, 2019	1.58	1.58	1.53	1.55
2483	NASDAQ	GSM	Tue, Jun 11, 2019	1.60	1.62	1.57	1.58
2482	NASDAQ	GSM	Mon, Jun 10, 2019	1.64	1.68	1.57	1.57
2481	NASDAQ	GSM	Fri, Jun 7, 2019	1.63	1.71	1.62	1.64
2480	NASDAQ	GSM	Thu, Jun 6, 2019	1.56	1.67	1.55	1.63
2479	NASDAQ	GSM	Wed, Jun 5, 2019	1.60	1.68	1.54	1.55
2478	NASDAQ	GSM	Tue, Jun 4, 2019	1.55	1.70	1.51	1.54
2477	NASDAQ	GSM	Mon, Jun 3, 2019	1.48	1.55	1.44	1.51
2476	NASDAQ	GSM	Fri, May 31, 2019	1.50	1.53	1.46	1.48
2475	NASDAQ	GSM	Thu, May 30, 2019	1.51	1.54	1.46	1.51
2474	NASDAQ	GSM	Wed, May 29, 2019	1.56	1.58	1.48	1.50
2473	NASDAQ	GSM	Tue, May 28, 2019	1.63	1.64	1.54	1.55
2472	NASDAQ	GSM	Fri, May 24, 2019	1.63	1.69	1.60	1.62
2471	NASDAQ	GSM	Thu, May 23, 2019	1.70	1.70	1.61	1.62
2470	NASDAQ	GSM	Wed, May 22, 2019	1.80	1.81	1.72	1.73
2469	NASDAQ	GSM	Tue, May 21, 2019	1.82	1.84	1.77	1.82
2468	NASDAQ	GSM	Mon, May 20, 2019	1.82	1.87	1.70	1.76
2467	NASDAQ	GSM	Fri, May 17, 2019	1.85	1.96	1.82	1.82
2466	NASDAQ	GSM	Thu, May 16, 2019	2.03	2.12	1.78	1.80
2465	NASDAQ	GSM	Wed, May 15, 2019	2.05	2.13	2.00	2.02
2464	NASDAQ	GSM	Tue, May 14, 2019	2.01	2.07	2.00	2.06
2463	NASDAQ	GSM	Mon, May 13, 2019	2.10	2.10	2.01	2.02
2462	NASDAQ	GSM	Fri, May 10, 2019	2.13	2.17	2.10	2.14
2461	NASDAQ	GSM	Thu, May 9, 2019	2.09	2.16	2.06	2.15
2460	NASDAQ	GSM	Wed, May 8, 2019	2.09	2.13	2.07	2.11
2459	NASDAQ	GSM	Tue, May 7, 2019	2.11	2.15	2.05	2.10
2458	NASDAQ	GSM	Mon, May 6, 2019	2.09	2.15	2.06	2.13
2457	NASDAQ	GSM	Fri, May 3, 2019	2.07	2.19	2.06	2.16
2456	NASDAQ	GSM	Thu, May 2, 2019	2.10	2.14	2.00	2.06
2455	NASDAQ	GSM	Wed, May 1, 2019	2.14	2.15	2.06	2.07
2454	NASDAQ	GSM	Tue, Apr 30, 2019	2.17	2.19	2.11	2.15
2453	NASDAQ	GSM	Mon, Apr 29, 2019	2.17	2.20	2.12	2.19
2452	NASDAQ	GSM	Fri, Apr 26, 2019	2.09	2.17	2.02	2.16
2451	NASDAQ	GSM	Thu, Apr 25, 2019	2.19	2.20	2.08	2.09
2450	NASDAQ	GSM	Wed, Apr 24, 2019	2.26	2.27	2.16	2.19
2449	NASDAQ	GSM	Tue, Apr 23, 2019	2.26	2.31	2.22	2.25
2448	NASDAQ	GSM	Mon, Apr 22, 2019	2.31	2.31	2.23	2.27
2447	NASDAQ	GSM	Thu, Apr 18, 2019	2.34	2.34	2.24	2.31
2446	NASDAQ	GSM	Wed, Apr 17, 2019	2.33	2.38	2.31	2.35
2445	NASDAQ	GSM	Tue, Apr 16, 2019	2.33	2.40	2.31	2.34
2444	NASDAQ	GSM	Mon, Apr 15, 2019	2.36	2.37	2.30	2.33
2443	NASDAQ	GSM	Fri, Apr 12, 2019	2.26	2.38	2.25	2.35
2442	NASDAQ	GSM	Thu, Apr 11, 2019	2.30	2.32	2.21	2.23
2441	NASDAQ	GSM	Wed, Apr 10, 2019	2.28	2.31	2.27	2.29
2440	NASDAQ	GSM	Tue, Apr 9, 2019	2.42	2.42	2.25	2.27
2439	NASDAQ	GSM	Mon, Apr 8, 2019	2.31	2.48	2.30	2.42
2438	NASDAQ	GSM	Fri, Apr 5, 2019	2.24	2.35	2.24	2.33
2437	NASDAQ	GSM	Thu, Apr 4, 2019	2.15	2.26	2.14	2.23
2436	NASDAQ	GSM	Wed, Apr 3, 2019	2.22	2.28	2.15	2.15
2435	NASDAQ	GSM	Tue, Apr 2, 2019	2.15	2.20	2.14	2.19
2434	NASDAQ	GSM	Mon, Apr 1, 2019	2.09	2.20	2.08	2.15
2433	NASDAQ	GSM	Fri, Mar 29, 2019	2.07	2.12	2.05	2.05
2432	NASDAQ	GSM	Thu, Mar 28, 2019	2.07	2.11	2.05	2.06
2431	NASDAQ	GSM	Wed, Mar 27, 2019	2.20	2.24	2.04	2.06
2430	NASDAQ	GSM	Tue, Mar 26, 2019	2.03	2.24	2.03	2.18
2429	NASDAQ	GSM	Mon, Mar 25, 2019	2.12	2.13	2.01	2.01
2428	NASDAQ	GSM	Fri, Mar 22, 2019	2.20	2.22	2.06	2.12
2427	NASDAQ	GSM	Thu, Mar 21, 2019	2.20	2.28	2.16	2.21
2426	NASDAQ	GSM	Wed, Mar 20, 2019	2.28	2.35	2.16	2.22
2425	NASDAQ	GSM	Tue, Mar 19, 2019	2.27	2.36	2.25	2.28
2424	NASDAQ	GSM	Mon, Mar 18, 2019	2.23	2.33	2.22	2.26
2423	NASDAQ	GSM	Fri, Mar 15, 2019	2.26	2.35	2.11	2.22
2422	NASDAQ	GSM	Thu, Mar 14, 2019	2.41	2.44	2.23	2.26
2421	NASDAQ	GSM	Wed, Mar 13, 2019	2.41	2.53	2.40	2.44
2420	NASDAQ	GSM	Tue, Mar 12, 2019	2.36	2.42	2.35	2.40
2419	NASDAQ	GSM	Mon, Mar 11, 2019	2.43	2.45	2.33	2.36
2418	NASDAQ	GSM	Fri, Mar 8, 2019	2.51	2.54	2.42	2.43
2417	NASDAQ	GSM	Thu, Mar 7, 2019	2.52	2.59	2.46	2.51
2416	NASDAQ	GSM	Wed, Mar 6, 2019	2.63	2.65	2.47	2.54
2415	NASDAQ	GSM	Tue, Mar 5, 2019	2.66	2.75	2.61	2.65
2414	NASDAQ	GSM	Mon, Mar 4, 2019	2.75	2.75	2.62	2.66
2413	NASDAQ	GSM	Fri, Mar 1, 2019	2.78	2.91	2.69	2.75
2412	NASDAQ	GSM	Thu, Feb 28, 2019	2.93	2.97	2.71	2.75
2411	NASDAQ	GSM	Wed, Feb 27, 2019	2.77	3.01	2.58	2.92
2410	NASDAQ	GSM	Tue, Feb 26, 2019	2.42	2.99	2.42	2.77
2409	NASDAQ	GSM	Mon, Feb 25, 2019	2.13	2.25	2.12	2.19
2408	NASDAQ	GSM	Fri, Feb 22, 2019	2.21	2.24	2.10	2.11
2407	NASDAQ	GSM	Thu, Feb 21, 2019	2.27	2.33	2.16	2.18
2406	NASDAQ	GSM	Wed, Feb 20, 2019	2.25	2.34	2.25	2.28
2405	NASDAQ	GSM	Tue, Feb 19, 2019	2.16	2.25	2.11	2.23
2404	NASDAQ	GSM	Fri, Feb 15, 2019	2.06	2.21	2.06	2.16
2403	NASDAQ	GSM	Thu, Feb 14, 2019	2.28	2.35	1.98	2.05
2402	NASDAQ	GSM	Wed, Feb 13, 2019	2.44	2.50	2.32	2.37
2401	NASDAQ	GSM	Tue, Feb 12, 2019	2.34	2.46	2.34	2.41
2400	NASDAQ	GSM	Mon, Feb 11, 2019	2.27	2.45	2.27	2.31
2399	NASDAQ	GSM	Fri, Feb 8, 2019	2.34	2.34	2.27	2.28
2398	NASDAQ	GSM	Thu, Feb 7, 2019	2.45	2.45	2.32	2.36
2397	NASDAQ	GSM	Wed, Feb 6, 2019	2.36	2.50	2.35	2.46
2396	NASDAQ	GSM	Tue, Feb 5, 2019	2.30	2.40	2.26	2.34
2395	NASDAQ	GSM	Mon, Feb 4, 2019	2.25	2.31	2.24	2.29
2394	NASDAQ	GSM	Fri, Feb 1, 2019	2.30	2.31	2.23	2.23
2393	NASDAQ	GSM	Thu, Jan 31, 2019	2.37	2.39	2.25	2.29
2392	NASDAQ	GSM	Wed, Jan 30, 2019	2.23	2.45	2.22	2.40
2391	NASDAQ	GSM	Tue, Jan 29, 2019	2.28	2.30	2.18	2.23
2390	NASDAQ	GSM	Mon, Jan 28, 2019	2.30	2.43	2.26	2.27
2389	NASDAQ	GSM	Fri, Jan 25, 2019	2.17	2.41	2.12	2.34
2388	NASDAQ	GSM	Thu, Jan 24, 2019	2.06	2.29	2.04	2.15
2387	NASDAQ	GSM	Wed, Jan 23, 2019	2.28	2.28	2.01	2.06
2386	NASDAQ	GSM	Tue, Jan 22, 2019	2.33	2.37	2.23	2.26
2385	NASDAQ	GSM	Fri, Jan 18, 2019	2.40	2.45	2.32	2.36
2384	NASDAQ	GSM	Thu, Jan 17, 2019	2.33	2.43	2.27	2.39
2383	NASDAQ	GSM	Wed, Jan 16, 2019	2.26	2.40	2.25	2.35
2382	NASDAQ	GSM	Tue, Jan 15, 2019	2.31	2.31	2.20	2.25
2381	NASDAQ	GSM	Mon, Jan 14, 2019	2.36	2.36	2.23	2.32
2380	NASDAQ	GSM	Fri, Jan 11, 2019	2.60	2.70	2.27	2.39
2379	NASDAQ	GSM	Thu, Jan 10, 2019	2.20	2.58	2.19	2.54
2378	NASDAQ	GSM	Wed, Jan 9, 2019	1.95	2.25	1.93	2.19
2377	NASDAQ	GSM	Tue, Jan 8, 2019	1.90	1.97	1.89	1.92
2376	NASDAQ	GSM	Mon, Jan 7, 2019	1.63	2.01	1.63	1.88
2375	NASDAQ	GSM	Fri, Jan 4, 2019	1.60	1.65	1.59	1.61
2374	NASDAQ	GSM	Thu, Jan 3, 2019	1.67	1.69	1.57	1.58
2373	NASDAQ	GSM	Wed, Jan 2, 2019	1.56	1.67	1.50	1.66
2372	NASDAQ	GSM	Mon, Dec 31, 2018	1.72	1.74	1.54	1.59
2371	NASDAQ	GSM	Fri, Dec 28, 2018	1.63	1.83	1.61	1.66
2370	NASDAQ	GSM	Thu, Dec 27, 2018	1.63	1.70	1.49	1.59
2369	NASDAQ	GSM	Wed, Dec 26, 2018	1.62	1.65	1.55	1.64
2368	NASDAQ	GSM	Mon, Dec 24, 2018	1.47	1.68	1.47	1.65
2367	NASDAQ	GSM	Fri, Dec 21, 2018	1.55	1.59	1.47	1.47
2366	NASDAQ	GSM	Thu, Dec 20, 2018	1.66	1.70	1.50	1.56
2365	NASDAQ	GSM	Wed, Dec 19, 2018	1.73	1.79	1.66	1.67
2364	NASDAQ	GSM	Tue, Dec 18, 2018	1.79	1.81	1.69	1.73
2363	NASDAQ	GSM	Mon, Dec 17, 2018	1.81	1.90	1.76	1.76
2362	NASDAQ	GSM	Fri, Dec 14, 2018	1.86	1.90	1.77	1.85
2361	NASDAQ	GSM	Thu, Dec 13, 2018	2.00	2.05	1.86	1.88
2360	NASDAQ	GSM	Wed, Dec 12, 2018	2.11	2.18	1.99	1.99
2359	NASDAQ	GSM	Tue, Dec 11, 2018	2.02	2.08	1.98	2.08
2358	NASDAQ	GSM	Mon, Dec 10, 2018	2.00	2.05	1.90	1.97
2357	NASDAQ	GSM	Fri, Dec 7, 2018	2.23	2.24	2.00	2.01
2356	NASDAQ	GSM	Thu, Dec 6, 2018	2.10	2.12	2.00	2.08
2355	NASDAQ	GSM	Tue, Dec 4, 2018	2.26	2.30	2.17	2.17
2354	NASDAQ	GSM	Mon, Dec 3, 2018	2.29	2.34	2.23	2.25
2353	NASDAQ	GSM	Fri, Nov 30, 2018	2.28	2.34	2.18	2.21
2352	NASDAQ	GSM	Thu, Nov 29, 2018	2.28	2.44	2.21	2.27
2351	NASDAQ	GSM	Wed, Nov 28, 2018	1.97	2.48	1.94	2.26
2350	NASDAQ	GSM	Tue, Nov 27, 2018	2.60	2.62	1.77	1.80
2349	NASDAQ	GSM	Mon, Nov 26, 2018	4.77	5.03	4.70	4.77
2348	NASDAQ	GSM	Fri, Nov 23, 2018	4.99	4.99	4.62	4.72
2347	NASDAQ	GSM	Wed, Nov 21, 2018	4.96	5.25	4.90	5.05
2346	NASDAQ	GSM	Tue, Nov 20, 2018	4.98	5.02	4.51	4.96
2345	NASDAQ	GSM	Mon, Nov 19, 2018	5.32	5.45	5.01	5.10
2344	NASDAQ	GSM	Fri, Nov 16, 2018	5.47	5.56	5.17	5.36
2343	NASDAQ	GSM	Thu, Nov 15, 2018	5.35	5.55	5.17	5.52
2342	NASDAQ	GSM	Wed, Nov 14, 2018	6.65	6.84	5.40	5.48
2341	NASDAQ	GSM	Tue, Nov 13, 2018	6.57	6.87	6.57	6.64
2340	NASDAQ	GSM	Mon, Nov 12, 2018	6.58	6.61	6.39	6.57
2339	NASDAQ	GSM	Fri, Nov 9, 2018	6.66	6.66	6.47	6.58
2338	NASDAQ	GSM	Thu, Nov 8, 2018	6.76	6.86	6.66	6.70
2337	NASDAQ	GSM	Wed, Nov 7, 2018	6.74	6.86	6.56	6.83
2336	NASDAQ	GSM	Tue, Nov 6, 2018	6.69	6.76	6.57	6.68
2335	NASDAQ	GSM	Mon, Nov 5, 2018	6.69	6.81	6.62	6.73
2334	NASDAQ	GSM	Fri, Nov 2, 2018	6.72	6.78	6.57	6.70
2333	NASDAQ	GSM	Thu, Nov 1, 2018	6.18	6.75	6.17	6.65
2332	NASDAQ	GSM	Wed, Oct 31, 2018	6.03	6.23	6.01	6.09
2331	NASDAQ	GSM	Tue, Oct 30, 2018	5.96	6.22	5.88	5.98
2330	NASDAQ	GSM	Mon, Oct 29, 2018	6.15	6.27	5.88	5.99
2329	NASDAQ	GSM	Fri, Oct 26, 2018	5.96	6.21	5.87	6.06
2328	NASDAQ	GSM	Thu, Oct 25, 2018	5.93	6.19	5.83	6.10
2327	NASDAQ	GSM	Wed, Oct 24, 2018	6.40	6.43	5.77	5.78
2326	NASDAQ	GSM	Tue, Oct 23, 2018	6.49	6.53	6.26	6.43
2325	NASDAQ	GSM	Mon, Oct 22, 2018	6.65	6.65	6.51	6.61
2324	NASDAQ	GSM	Fri, Oct 19, 2018	6.71	6.79	6.56	6.62
2323	NASDAQ	GSM	Thu, Oct 18, 2018	6.90	6.97	6.64	6.67
2322	NASDAQ	GSM	Wed, Oct 17, 2018	7.08	7.10	6.88	6.98
2321	NASDAQ	GSM	Tue, Oct 16, 2018	6.91	7.11	6.91	7.09
2320	NASDAQ	GSM	Mon, Oct 15, 2018	6.61	6.95	6.61	6.87
2319	NASDAQ	GSM	Fri, Oct 12, 2018	6.94	6.94	6.62	6.63
2318	NASDAQ	GSM	Thu, Oct 11, 2018	6.58	7.01	6.41	6.82
2317	NASDAQ	GSM	Wed, Oct 10, 2018	7.08	7.13	6.57	6.58
2316	NASDAQ	GSM	Tue, Oct 9, 2018	7.44	7.52	7.13	7.15
2315	NASDAQ	GSM	Mon, Oct 8, 2018	7.61	7.61	7.37	7.44
2314	NASDAQ	GSM	Fri, Oct 5, 2018	7.77	7.83	7.56	7.66
2313	NASDAQ	GSM	Thu, Oct 4, 2018	7.92	8.02	7.75	7.77
2312	NASDAQ	GSM	Wed, Oct 3, 2018	8.03	8.11	7.92	7.96
2311	NASDAQ	GSM	Tue, Oct 2, 2018	8.07	8.26	7.99	8.02
2310	NASDAQ	GSM	Mon, Oct 1, 2018	8.19	8.20	8.04	8.08
2309	NASDAQ	GSM	Fri, Sep 28, 2018	8.00	8.32	7.96	8.17
2308	NASDAQ	GSM	Thu, Sep 27, 2018	8.18	8.18	8.01	8.06
2307	NASDAQ	GSM	Wed, Sep 26, 2018	8.22	8.30	8.07	8.17
2306	NASDAQ	GSM	Tue, Sep 25, 2018	8.45	8.49	8.17	8.25
2305	NASDAQ	GSM	Mon, Sep 24, 2018	8.43	8.52	8.31	8.42
2304	NASDAQ	GSM	Fri, Sep 21, 2018	8.40	8.59	8.20	8.45
2303	NASDAQ	GSM	Thu, Sep 20, 2018	8.10	8.32	7.98	8.32
2302	NASDAQ	GSM	Wed, Sep 19, 2018	7.96	8.12	7.96	8.00
2301	NASDAQ	GSM	Tue, Sep 18, 2018	8.05	8.07	7.91	7.99
2300	NASDAQ	GSM	Mon, Sep 17, 2018	8.00	8.17	8.00	8.01
2299	NASDAQ	GSM	Fri, Sep 14, 2018	7.93	8.02	7.82	8.00
2298	NASDAQ	GSM	Thu, Sep 13, 2018	8.09	8.16	7.93	7.94
2297	NASDAQ	GSM	Wed, Sep 12, 2018	7.83	8.06	7.80	8.04
2296	NASDAQ	GSM	Tue, Sep 11, 2018	7.95	7.97	7.76	7.82
2295	NASDAQ	GSM	Mon, Sep 10, 2018	8.05	8.16	7.99	8.01
2294	NASDAQ	GSM	Fri, Sep 7, 2018	7.94	8.04	7.87	8.03
2293	NASDAQ	GSM	Thu, Sep 6, 2018	8.01	8.10	7.94	7.95
2292	NASDAQ	GSM	Wed, Sep 5, 2018	8.01	8.07	7.94	8.01
2291	NASDAQ	GSM	Tue, Sep 4, 2018	8.24	8.24	7.98	8.01
2290	NASDAQ	GSM	Fri, Aug 31, 2018	8.18	8.32	8.05	8.28
2289	NASDAQ	GSM	Thu, Aug 30, 2018	8.50	8.53	8.19	8.22
2288	NASDAQ	GSM	Wed, Aug 29, 2018	8.52	8.59	8.49	8.53
2287	NASDAQ	GSM	Tue, Aug 28, 2018	8.52	8.64	8.37	8.52
2286	NASDAQ	GSM	Mon, Aug 27, 2018	8.25	8.60	8.25	8.46
2285	NASDAQ	GSM	Fri, Aug 24, 2018	8.11	8.22	8.06	8.20
2284	NASDAQ	GSM	Thu, Aug 23, 2018	7.75	8.14	7.75	8.04
2283	NASDAQ	GSM	Wed, Aug 22, 2018	7.82	7.98	7.50	7.80
2282	NASDAQ	GSM	Tue, Aug 21, 2018	8.19	8.29	7.92	8.11
2281	NASDAQ	GSM	Mon, Aug 20, 2018	8.11	8.20	7.72	8.03
2280	NASDAQ	GSM	Fri, Aug 17, 2018	7.33	8.10	7.17	8.00
2279	NASDAQ	GSM	Thu, Aug 16, 2018	8.04	8.25	7.16	7.21
2278	NASDAQ	GSM	Wed, Aug 15, 2018	7.02	7.05	6.75	6.83
2277	NASDAQ	GSM	Tue, Aug 14, 2018	6.99	7.13	6.96	7.05
2276	NASDAQ	GSM	Mon, Aug 13, 2018	7.34	7.37	6.95	6.95
2275	NASDAQ	GSM	Fri, Aug 10, 2018	7.45	7.45	7.30	7.35
2274	NASDAQ	GSM	Thu, Aug 9, 2018	7.53	7.61	7.45	7.52
2273	NASDAQ	GSM	Wed, Aug 8, 2018	7.78	7.78	7.55	7.55
2272	NASDAQ	GSM	Tue, Aug 7, 2018	7.80	7.97	7.77	7.78
2271	NASDAQ	GSM	Mon, Aug 6, 2018	7.69	7.79	7.63	7.75
2270	NASDAQ	GSM	Fri, Aug 3, 2018	7.54	7.88	7.54	7.71
2269	NASDAQ	GSM	Thu, Aug 2, 2018	7.65	7.71	7.41	7.53
2268	NASDAQ	GSM	Wed, Aug 1, 2018	8.15	8.18	7.72	7.72
2267	NASDAQ	GSM	Tue, Jul 31, 2018	8.10	8.23	8.05	8.15
2266	NASDAQ	GSM	Mon, Jul 30, 2018	8.10	8.24	8.08	8.09
2265	NASDAQ	GSM	Fri, Jul 27, 2018	8.13	8.20	8.03	8.08
2264	NASDAQ	GSM	Thu, Jul 26, 2018	8.00	8.21	7.91	8.14
2263	NASDAQ	GSM	Wed, Jul 25, 2018	8.06	8.24	7.99	8.01
2262	NASDAQ	GSM	Tue, Jul 24, 2018	8.18	8.26	8.05	8.10
2261	NASDAQ	GSM	Mon, Jul 23, 2018	8.01	8.09	7.91	7.99
2260	NASDAQ	GSM	Fri, Jul 20, 2018	8.00	8.06	7.96	7.98
2259	NASDAQ	GSM	Thu, Jul 19, 2018	8.18	8.24	7.99	8.02
2258	NASDAQ	GSM	Wed, Jul 18, 2018	8.04	8.30	7.98	8.18
2257	NASDAQ	GSM	Tue, Jul 17, 2018	8.11	8.18	8.02	8.06
2256	NASDAQ	GSM	Mon, Jul 16, 2018	8.02	8.62	8.02	8.11
2255	NASDAQ	GSM	Fri, Jul 13, 2018	8.20	8.34	7.85	7.98
2254	NASDAQ	GSM	Thu, Jul 12, 2018	8.44	8.45	8.22	8.27
2253	NASDAQ	GSM	Wed, Jul 11, 2018	8.39	8.46	8.30	8.38
2252	NASDAQ	GSM	Tue, Jul 10, 2018	8.30	8.53	8.18	8.50
2251	NASDAQ	GSM	Mon, Jul 9, 2018	8.22	8.50	8.19	8.30
2250	NASDAQ	GSM	Fri, Jul 6, 2018	8.13	8.20	8.05	8.13
2249	NASDAQ	GSM	Thu, Jul 5, 2018	8.10	8.30	8.00	8.16
2248	NASDAQ	GSM	Tue, Jul 3, 2018	8.34	8.49	7.99	8.05
2247	NASDAQ	GSM	Mon, Jul 2, 2018	8.49	8.62	8.17	8.25
2246	NASDAQ	GSM	Fri, Jun 29, 2018	8.46	8.66	8.38	8.57
2245	NASDAQ	GSM	Thu, Jun 28, 2018	8.75	8.79	8.46	8.56
2244	NASDAQ	GSM	Wed, Jun 27, 2018	8.90	8.99	8.75	8.75
2243	NASDAQ	GSM	Tue, Jun 26, 2018	8.75	8.95	8.67	8.93
2242	NASDAQ	GSM	Mon, Jun 25, 2018	8.99	9.02	8.65	8.71
2241	NASDAQ	GSM	Fri, Jun 22, 2018	9.15	9.24	9.08	9.10
2240	NASDAQ	GSM	Thu, Jun 21, 2018	9.08	9.15	8.90	9.05
2239	NASDAQ	GSM	Wed, Jun 20, 2018	9.06	9.19	9.03	9.12
2238	NASDAQ	GSM	Tue, Jun 19, 2018	9.11	9.11	8.84	9.08
2237	NASDAQ	GSM	Mon, Jun 18, 2018	8.96	9.22	8.75	9.16
2236	NASDAQ	GSM	Fri, Jun 15, 2018	9.31	9.40	9.00	9.00
2235	NASDAQ	GSM	Thu, Jun 14, 2018	9.70	9.72	9.22	9.34
2234	NASDAQ	GSM	Wed, Jun 13, 2018	10.03	10.12	9.59	9.70
2233	NASDAQ	GSM	Tue, Jun 12, 2018	10.25	10.31	9.89	10.00
2232	NASDAQ	GSM	Mon, Jun 11, 2018	10.61	10.61	10.17	10.20
2231	NASDAQ	GSM	Fri, Jun 8, 2018	10.33	10.80	10.32	10.66
2230	NASDAQ	GSM	Thu, Jun 7, 2018	10.24	10.47	10.11	10.36
2229	NASDAQ	GSM	Wed, Jun 6, 2018	10.31	10.46	10.27	10.30
2228	NASDAQ	GSM	Tue, Jun 5, 2018	10.35	10.43	10.26	10.31
2227	NASDAQ	GSM	Mon, Jun 4, 2018	10.51	10.51	10.32	10.36
2226	NASDAQ	GSM	Fri, Jun 1, 2018	10.29	10.50	10.22	10.40
2225	NASDAQ	GSM	Thu, May 31, 2018	10.49	10.59	10.21	10.23
2224	NASDAQ	GSM	Wed, May 30, 2018	10.46	10.55	10.34	10.44
2223	NASDAQ	GSM	Tue, May 29, 2018	10.34	10.60	10.22	10.37
2222	NASDAQ	GSM	Fri, May 25, 2018	10.51	10.67	10.30	10.34
2221	NASDAQ	GSM	Thu, May 24, 2018	10.77	10.88	10.50	10.55
2220	NASDAQ	GSM	Wed, May 23, 2018	11.60	11.67	10.66	10.90
2219	NASDAQ	GSM	Tue, May 22, 2018	12.99	13.00	11.75	11.83
2218	NASDAQ	GSM	Mon, May 21, 2018	11.00	11.58	11.00	11.35
2217	NASDAQ	GSM	Fri, May 18, 2018	10.70	11.09	10.69	10.98
2216	NASDAQ	GSM	Thu, May 17, 2018	11.19	11.28	10.62	10.69
2215	NASDAQ	GSM	Wed, May 16, 2018	11.03	11.25	10.98	11.24
2214	NASDAQ	GSM	Tue, May 15, 2018	11.00	11.08	10.80	11.06
2213	NASDAQ	GSM	Mon, May 14, 2018	11.16	11.24	10.93	11.07
2212	NASDAQ	GSM	Fri, May 11, 2018	11.22	11.28	11.07	11.19
2211	NASDAQ	GSM	Thu, May 10, 2018	11.31	11.31	11.19	11.21
2210	NASDAQ	GSM	Wed, May 9, 2018	11.29	11.35	11.02	11.30
2209	NASDAQ	GSM	Tue, May 8, 2018	11.54	11.60	11.01	11.23
2208	NASDAQ	GSM	Mon, May 7, 2018	11.66	11.67	11.47	11.54
2207	NASDAQ	GSM	Fri, May 4, 2018	11.50	11.77	11.50	11.69
2206	NASDAQ	GSM	Thu, May 3, 2018	11.40	11.50	11.23	11.48
2205	NASDAQ	GSM	Wed, May 2, 2018	11.35	11.54	11.27	11.36
2204	NASDAQ	GSM	Tue, May 1, 2018	11.24	11.36	11.06	11.32
2203	NASDAQ	GSM	Mon, Apr 30, 2018	11.25	11.49	11.21	11.30
2202	NASDAQ	GSM	Fri, Apr 27, 2018	11.17	11.26	10.96	11.20
2201	NASDAQ	GSM	Thu, Apr 26, 2018	11.26	11.31	11.19	11.20
2200	NASDAQ	GSM	Wed, Apr 25, 2018	11.04	11.40	10.88	11.23
2199	NASDAQ	GSM	Tue, Apr 24, 2018	11.10	11.24	10.88	11.02
2198	NASDAQ	GSM	Mon, Apr 23, 2018	11.10	11.13	10.94	11.02
2197	NASDAQ	GSM	Fri, Apr 20, 2018	11.04	11.17	10.90	11.09
2196	NASDAQ	GSM	Thu, Apr 19, 2018	11.12	11.21	10.97	11.05
2195	NASDAQ	GSM	Wed, Apr 18, 2018	11.34	11.45	11.18	11.19
2194	NASDAQ	GSM	Tue, Apr 17, 2018	11.31	11.44	11.29	11.34
2193	NASDAQ	GSM	Mon, Apr 16, 2018	11.34	11.46	11.15	11.26
2192	NASDAQ	GSM	Fri, Apr 13, 2018	11.06	11.42	11.06	11.30
2191	NASDAQ	GSM	Thu, Apr 12, 2018	11.00	11.10	10.74	10.99
2190	NASDAQ	GSM	Wed, Apr 11, 2018	10.83	10.96	10.73	10.90
2189	NASDAQ	GSM	Tue, Apr 10, 2018	10.34	10.86	10.34	10.84
2188	NASDAQ	GSM	Mon, Apr 9, 2018	10.39	10.52	10.18	10.22
2187	NASDAQ	GSM	Fri, Apr 6, 2018	10.58	10.64	10.15	10.28
2186	NASDAQ	GSM	Thu, Apr 5, 2018	10.44	10.72	10.42	10.68
2185	NASDAQ	GSM	Wed, Apr 4, 2018	10.18	10.38	10.00	10.37
2184	NASDAQ	GSM	Tue, Apr 3, 2018	10.39	10.49	10.07	10.29
2183	NASDAQ	GSM	Mon, Apr 2, 2018	10.63	10.72	10.24	10.29
2182	NASDAQ	GSM	Thu, Mar 29, 2018	10.66	10.89	10.61	10.73
2181	NASDAQ	GSM	Wed, Mar 28, 2018	10.51	10.88	10.47	10.61
2180	NASDAQ	GSM	Tue, Mar 27, 2018	10.70	10.86	10.40	10.50
2179	NASDAQ	GSM	Mon, Mar 26, 2018	11.85	11.87	10.30	10.80
2178	NASDAQ	GSM	Fri, Mar 23, 2018	14.85	14.85	10.31	11.09
2177	NASDAQ	GSM	Thu, Mar 22, 2018	15.06	15.06	14.50	14.52
2176	NASDAQ	GSM	Wed, Mar 21, 2018	15.49	15.68	15.12	15.19
2175	NASDAQ	GSM	Tue, Mar 20, 2018	15.85	15.92	15.46	15.53
2174	NASDAQ	GSM	Mon, Mar 19, 2018	16.05	16.05	15.70	15.81
2173	NASDAQ	GSM	Fri, Mar 16, 2018	15.73	16.13	15.58	16.10
2172	NASDAQ	GSM	Thu, Mar 15, 2018	15.89	16.04	15.69	15.77
2171	NASDAQ	GSM	Wed, Mar 14, 2018	16.05	16.23	15.72	15.78
2170	NASDAQ	GSM	Tue, Mar 13, 2018	16.30	16.31	15.90	16.07
2169	NASDAQ	GSM	Mon, Mar 12, 2018	16.34	16.59	16.16	16.22
2168	NASDAQ	GSM	Fri, Mar 9, 2018	16.49	16.50	16.18	16.29
2167	NASDAQ	GSM	Thu, Mar 8, 2018	16.69	16.73	16.27	16.34
2166	NASDAQ	GSM	Wed, Mar 7, 2018	16.61	16.94	16.61	16.65
2165	NASDAQ	GSM	Tue, Mar 6, 2018	16.76	16.80	16.55	16.76
2164	NASDAQ	GSM	Mon, Mar 5, 2018	16.36	16.86	16.20	16.68
2163	NASDAQ	GSM	Fri, Mar 2, 2018	15.98	17.40	15.98	16.50
2162	NASDAQ	GSM	Thu, Mar 1, 2018	16.23	16.47	15.95	16.20
2161	NASDAQ	GSM	Wed, Feb 28, 2018	15.95	16.31	15.51	16.16
2160	NASDAQ	GSM	Tue, Feb 27, 2018	15.75	16.63	15.42	16.00
2159	NASDAQ	GSM	Mon, Feb 26, 2018	15.52	15.85	15.52	15.61
2158	NASDAQ	GSM	Fri, Feb 23, 2018	15.17	15.34	14.92	15.29
2157	NASDAQ	GSM	Thu, Feb 22, 2018	15.28	15.29	15.02	15.12
2156	NASDAQ	GSM	Wed, Feb 21, 2018	15.37	15.50	15.16	15.21
2155	NASDAQ	GSM	Tue, Feb 20, 2018	15.41	15.71	15.26	15.38
2154	NASDAQ	GSM	Fri, Feb 16, 2018	15.57	15.86	15.19	15.55
2153	NASDAQ	GSM	Thu, Feb 15, 2018	15.71	15.80	15.44	15.67
2152	NASDAQ	GSM	Wed, Feb 14, 2018	15.36	15.67	14.89	15.64
2151	NASDAQ	GSM	Tue, Feb 13, 2018	15.45	15.64	15.38	15.47
2150	NASDAQ	GSM	Mon, Feb 12, 2018	15.08	15.62	14.77	15.52
2149	NASDAQ	GSM	Fri, Feb 9, 2018	14.76	15.12	14.41	15.00
2148	NASDAQ	GSM	Thu, Feb 8, 2018	14.59	14.74	14.47	14.50
2147	NASDAQ	GSM	Wed, Feb 7, 2018	14.55	14.68	14.43	14.49
2146	NASDAQ	GSM	Tue, Feb 6, 2018	14.03	14.86	14.00	14.62
2145	NASDAQ	GSM	Mon, Feb 5, 2018	14.28	14.54	14.00	14.22
2144	NASDAQ	GSM	Fri, Feb 2, 2018	14.70	14.89	14.37	14.46
2143	NASDAQ	GSM	Thu, Feb 1, 2018	14.43	14.99	14.26	14.76
2142	NASDAQ	GSM	Wed, Jan 31, 2018	14.66	15.02	14.40	14.46
2141	NASDAQ	GSM	Tue, Jan 30, 2018	15.11	15.58	14.64	14.66
2140	NASDAQ	GSM	Mon, Jan 29, 2018	15.11	15.37	15.00	15.21
2139	NASDAQ	GSM	Fri, Jan 26, 2018	15.21	15.26	14.98	15.17
2138	NASDAQ	GSM	Thu, Jan 25, 2018	15.34	15.42	15.11	15.11
2137	NASDAQ	GSM	Wed, Jan 24, 2018	15.34	15.45	15.20	15.21
2136	NASDAQ	GSM	Tue, Jan 23, 2018	15.51	15.75	15.26	15.35
2135	NASDAQ	GSM	Mon, Jan 22, 2018	15.65	15.79	15.42	15.61
2134	NASDAQ	GSM	Fri, Jan 19, 2018	15.32	15.85	15.31	15.64
2133	NASDAQ	GSM	Thu, Jan 18, 2018	15.74	15.74	15.30	15.35
2132	NASDAQ	GSM	Wed, Jan 17, 2018	15.90	15.91	15.42	15.75
2131	NASDAQ	GSM	Tue, Jan 16, 2018	16.17	16.21	15.59	15.67
2130	NASDAQ	GSM	Fri, Jan 12, 2018	16.54	16.64	16.11	16.17
2129	NASDAQ	GSM	Thu, Jan 11, 2018	16.47	16.53	16.26	16.48
2128	NASDAQ	GSM	Wed, Jan 10, 2018	16.47	16.66	16.34	16.43
2127	NASDAQ	GSM	Tue, Jan 9, 2018	16.68	16.75	16.25	16.52
2126	NASDAQ	GSM	Mon, Jan 8, 2018	16.16	16.69	16.10	16.62
2125	NASDAQ	GSM	Fri, Jan 5, 2018	16.66	16.67	16.13	16.46
2124	NASDAQ	GSM	Thu, Jan 4, 2018	16.78	16.90	16.60	16.63
2123	NASDAQ	GSM	Wed, Jan 3, 2018	16.45	16.72	16.36	16.65
2122	NASDAQ	GSM	Tue, Jan 2, 2018	16.27	16.60	16.13	16.41
2121	NASDAQ	GSM	Fri, Dec 29, 2017	16.44	16.60	16.17	16.20
2120	NASDAQ	GSM	Thu, Dec 28, 2017	16.28	16.49	16.14	16.41
2119	NASDAQ	GSM	Wed, Dec 27, 2017	16.46	16.61	16.23	16.28
2118	NASDAQ	GSM	Tue, Dec 26, 2017	16.59	16.68	16.36	16.45
2117	NASDAQ	GSM	Fri, Dec 22, 2017	16.71	16.74	16.50	16.60
2116	NASDAQ	GSM	Thu, Dec 21, 2017	16.84	17.02	16.60	16.73
2115	NASDAQ	GSM	Wed, Dec 20, 2017	16.91	17.05	16.76	16.79
2114	NASDAQ	GSM	Tue, Dec 19, 2017	16.40	16.80	16.28	16.77
2113	NASDAQ	GSM	Mon, Dec 18, 2017	16.22	16.37	15.98	16.37
2112	NASDAQ	GSM	Fri, Dec 15, 2017	16.20	16.29	15.91	16.13
2111	NASDAQ	GSM	Thu, Dec 14, 2017	16.44	16.54	16.03	16.08
2110	NASDAQ	GSM	Wed, Dec 13, 2017	16.59	16.93	16.04	16.41
2109	NASDAQ	GSM	Tue, Dec 12, 2017	17.31	17.61	16.56	16.59
2108	NASDAQ	GSM	Mon, Dec 11, 2017	17.24	17.51	17.04	17.32
2107	NASDAQ	GSM	Fri, Dec 8, 2017	16.37	16.75	16.19	16.73
2106	NASDAQ	GSM	Thu, Dec 7, 2017	15.80	16.30	15.66	16.25
2105	NASDAQ	GSM	Wed, Dec 6, 2017	15.55	15.89	15.26	15.61
2104	NASDAQ	GSM	Tue, Dec 5, 2017	15.80	15.80	15.52	15.62
2103	NASDAQ	GSM	Mon, Dec 4, 2017	16.37	16.45	15.77	15.79
2102	NASDAQ	GSM	Fri, Dec 1, 2017	16.45	16.50	15.96	16.07
2101	NASDAQ	GSM	Thu, Nov 30, 2017	16.11	16.42	15.92	16.32
2100	NASDAQ	GSM	Wed, Nov 29, 2017	15.98	16.19	15.73	15.95
2099	NASDAQ	GSM	Tue, Nov 28, 2017	16.36	16.46	15.20	15.90
2098	NASDAQ	GSM	Mon, Nov 27, 2017	16.22	16.30	15.76	15.97
2097	NASDAQ	GSM	Fri, Nov 24, 2017	16.14	16.37	16.13	16.27
2096	NASDAQ	GSM	Wed, Nov 22, 2017	15.76	16.50	15.76	15.99
2095	NASDAQ	GSM	Tue, Nov 21, 2017	15.47	15.49	15.32	15.45
2094	NASDAQ	GSM	Mon, Nov 20, 2017	15.11	15.46	15.02	15.40
2093	NASDAQ	GSM	Fri, Nov 17, 2017	14.83	15.10	14.78	15.09
2092	NASDAQ	GSM	Thu, Nov 16, 2017	14.64	15.03	14.57	14.84
2091	NASDAQ	GSM	Wed, Nov 15, 2017	14.53	14.78	14.16	14.57
2090	NASDAQ	GSM	Tue, Nov 14, 2017	14.81	15.11	13.76	14.65
2089	NASDAQ	GSM	Mon, Nov 13, 2017	15.20	15.37	14.89	14.95
2088	NASDAQ	GSM	Fri, Nov 10, 2017	15.34	15.51	15.16	15.20
2087	NASDAQ	GSM	Thu, Nov 9, 2017	15.22	15.46	15.06	15.33
2086	NASDAQ	GSM	Wed, Nov 8, 2017	15.26	15.43	14.99	15.35
2085	NASDAQ	GSM	Tue, Nov 7, 2017	15.21	15.33	14.86	15.29
2084	NASDAQ	GSM	Mon, Nov 6, 2017	15.07	15.40	14.89	15.27
2083	NASDAQ	GSM	Fri, Nov 3, 2017	14.71	15.17	14.56	14.99
2082	NASDAQ	GSM	Thu, Nov 2, 2017	15.92	16.02	15.68	15.85
2081	NASDAQ	GSM	Wed, Nov 1, 2017	16.20	16.36	15.84	15.94
2080	NASDAQ	GSM	Tue, Oct 31, 2017	16.10	16.13	15.83	15.99
2079	NASDAQ	GSM	Mon, Oct 30, 2017	16.11	16.29	15.96	16.02
2078	NASDAQ	GSM	Fri, Oct 27, 2017	15.89	16.48	15.61	16.38
2077	NASDAQ	GSM	Thu, Oct 26, 2017	15.25	15.86	15.13	15.83
2076	NASDAQ	GSM	Wed, Oct 25, 2017	15.17	15.25	14.99	15.02
2075	NASDAQ	GSM	Tue, Oct 24, 2017	15.05	15.31	15.03	15.19
2074	NASDAQ	GSM	Mon, Oct 23, 2017	15.29	15.32	15.07	15.07
2073	NASDAQ	GSM	Fri, Oct 20, 2017	15.21	15.28	15.05	15.20
2072	NASDAQ	GSM	Thu, Oct 19, 2017	15.01	15.24	14.86	15.12
2071	NASDAQ	GSM	Wed, Oct 18, 2017	14.61	15.25	14.61	15.21
2070	NASDAQ	GSM	Tue, Oct 17, 2017	14.48	14.62	14.35	14.58
2069	NASDAQ	GSM	Mon, Oct 16, 2017	14.30	14.62	14.30	14.56
2068	NASDAQ	GSM	Fri, Oct 13, 2017	14.45	14.55	14.07	14.17
2067	NASDAQ	GSM	Thu, Oct 12, 2017	14.23	14.42	14.08	14.33
2066	NASDAQ	GSM	Wed, Oct 11, 2017	14.24	14.46	14.20	14.23
2065	NASDAQ	GSM	Tue, Oct 10, 2017	14.53	14.71	14.18	14.19
2064	NASDAQ	GSM	Mon, Oct 9, 2017	14.74	14.75	14.31	14.32
2063	NASDAQ	GSM	Fri, Oct 6, 2017	14.30	15.09	14.17	14.76
2062	NASDAQ	GSM	Thu, Oct 5, 2017	13.62	13.73	13.52	13.52
2061	NASDAQ	GSM	Wed, Oct 4, 2017	13.40	13.61	13.33	13.53
2060	NASDAQ	GSM	Tue, Oct 3, 2017	13.36	13.74	13.33	13.45
2059	NASDAQ	GSM	Mon, Oct 2, 2017	13.16	13.50	13.15	13.30
2058	NASDAQ	GSM	Fri, Sep 29, 2017	13.14	13.37	12.99	13.16
2057	NASDAQ	GSM	Thu, Sep 28, 2017	13.19	13.22	12.94	13.07
2056	NASDAQ	GSM	Wed, Sep 27, 2017	13.22	13.36	13.15	13.22
2055	NASDAQ	GSM	Tue, Sep 26, 2017	13.15	13.28	13.08	13.20
2054	NASDAQ	GSM	Mon, Sep 25, 2017	13.35	13.47	13.04	13.10
2053	NASDAQ	GSM	Fri, Sep 22, 2017	13.06	13.88	12.95	13.21
2052	NASDAQ	GSM	Thu, Sep 21, 2017	13.14	13.24	12.92	13.08
2051	NASDAQ	GSM	Wed, Sep 20, 2017	13.23	13.31	13.06	13.14
2050	NASDAQ	GSM	Tue, Sep 19, 2017	13.14	13.30	13.04	13.17
2049	NASDAQ	GSM	Mon, Sep 18, 2017	13.03	13.18	13.00	13.07
2048	NASDAQ	GSM	Fri, Sep 15, 2017	13.02	13.19	12.87	13.09
2047	NASDAQ	GSM	Thu, Sep 14, 2017	13.10	13.14	12.88	13.07
2046	NASDAQ	GSM	Wed, Sep 13, 2017	13.24	13.38	13.07	13.20
2045	NASDAQ	GSM	Tue, Sep 12, 2017	13.29	13.42	13.21	13.24
2044	NASDAQ	GSM	Mon, Sep 11, 2017	13.05	13.40	12.89	13.26
2043	NASDAQ	GSM	Fri, Sep 8, 2017	13.36	13.97	12.89	12.96
2042	NASDAQ	GSM	Thu, Sep 7, 2017	13.22	13.46	12.99	13.42
2041	NASDAQ	GSM	Wed, Sep 6, 2017	13.57	13.64	13.27	13.27
2040	NASDAQ	GSM	Tue, Sep 5, 2017	14.21	14.46	13.46	13.50
2039	NASDAQ	GSM	Fri, Sep 1, 2017	13.58	14.32	13.57	14.27
2038	NASDAQ	GSM	Thu, Aug 31, 2017	13.27	13.65	13.19	13.49
2037	NASDAQ	GSM	Wed, Aug 30, 2017	14.00	14.00	12.96	13.11
2036	NASDAQ	GSM	Tue, Aug 29, 2017	13.94	13.99	13.63	13.88
2035	NASDAQ	GSM	Mon, Aug 28, 2017	13.75	13.95	13.63	13.70
2034	NASDAQ	GSM	Fri, Aug 25, 2017	13.70	13.70	13.28	13.62
2033	NASDAQ	GSM	Thu, Aug 24, 2017	13.86	13.88	13.60	13.61
2032	NASDAQ	GSM	Wed, Aug 23, 2017	13.28	13.89	13.25	13.84
2031	NASDAQ	GSM	Tue, Aug 22, 2017	13.23	13.34	13.13	13.29
2030	NASDAQ	GSM	Mon, Aug 21, 2017	13.32	13.42	13.16	13.20
2029	NASDAQ	GSM	Fri, Aug 18, 2017	13.10	13.29	13.07	13.28
2028	NASDAQ	GSM	Thu, Aug 17, 2017	13.23	13.23	12.95	12.97
2027	NASDAQ	GSM	Wed, Aug 16, 2017	13.08	13.25	13.05	13.25
2026	NASDAQ	GSM	Tue, Aug 15, 2017	12.88	13.11	12.79	13.03
2025	NASDAQ	GSM	Mon, Aug 14, 2017	12.90	13.18	12.79	12.89
2024	NASDAQ	GSM	Fri, Aug 11, 2017	12.69	12.90	12.64	12.84
2023	NASDAQ	GSM	Thu, Aug 10, 2017	12.91	13.03	12.60	12.76
2022	NASDAQ	GSM	Wed, Aug 9, 2017	12.81	13.18	12.63	13.01
2021	NASDAQ	GSM	Tue, Aug 8, 2017	12.89	13.47	12.86	13.16
2020	NASDAQ	GSM	Mon, Aug 7, 2017	12.69	12.90	12.63	12.89
2019	NASDAQ	GSM	Fri, Aug 4, 2017	12.87	12.89	12.63	12.75
2018	NASDAQ	GSM	Thu, Aug 3, 2017	12.81	12.81	12.57	12.68
2017	NASDAQ	GSM	Wed, Aug 2, 2017	12.68	12.81	12.64	12.78
2016	NASDAQ	GSM	Tue, Aug 1, 2017	12.77	12.85	12.65	12.74
2015	NASDAQ	GSM	Mon, Jul 31, 2017	12.99	12.99	12.62	12.78
2014	NASDAQ	GSM	Fri, Jul 28, 2017	13.03	13.06	12.74	12.91
2013	NASDAQ	GSM	Thu, Jul 27, 2017	13.10	13.11	12.83	13.02
2012	NASDAQ	GSM	Wed, Jul 26, 2017	12.93	13.11	12.84	13.03
2011	NASDAQ	GSM	Tue, Jul 25, 2017	12.64	13.04	12.62	12.90
2010	NASDAQ	GSM	Mon, Jul 24, 2017	12.43	12.67	12.20	12.58
2009	NASDAQ	GSM	Fri, Jul 21, 2017	12.51	12.62	12.34	12.46
2008	NASDAQ	GSM	Thu, Jul 20, 2017	12.51	12.61	12.46	12.54
2007	NASDAQ	GSM	Wed, Jul 19, 2017	12.55	12.70	12.45	12.51
2006	NASDAQ	GSM	Tue, Jul 18, 2017	12.50	12.67	12.42	12.54
2005	NASDAQ	GSM	Mon, Jul 17, 2017	12.50	12.65	12.45	12.54
2004	NASDAQ	GSM	Fri, Jul 14, 2017	12.52	12.66	12.41	12.51
2003	NASDAQ	GSM	Thu, Jul 13, 2017	12.41	12.64	12.29	12.48
2002	NASDAQ	GSM	Wed, Jul 12, 2017	12.58	12.68	12.30	12.38
2001	NASDAQ	GSM	Tue, Jul 11, 2017	12.37	12.54	12.24	12.39
2000	NASDAQ	GSM	Mon, Jul 10, 2017	12.14	12.53	12.08	12.35
1999	NASDAQ	GSM	Fri, Jul 7, 2017	12.17	12.27	11.93	12.22
1998	NASDAQ	GSM	Thu, Jul 6, 2017	12.29	12.36	12.02	12.17
1997	NASDAQ	GSM	Wed, Jul 5, 2017	12.14	12.49	12.06	12.32
1996	NASDAQ	GSM	Mon, Jul 3, 2017	12.00	12.37	11.89	12.15
1995	NASDAQ	GSM	Fri, Jun 30, 2017	11.85	12.05	11.80	11.95
1994	NASDAQ	GSM	Thu, Jun 29, 2017	11.82	12.20	11.64	11.79
1993	NASDAQ	GSM	Wed, Jun 28, 2017	11.48	11.79	11.48	11.76
1992	NASDAQ	GSM	Tue, Jun 27, 2017	11.65	11.80	11.40	11.40
1991	NASDAQ	GSM	Mon, Jun 26, 2017	11.18	11.65	11.10	11.60
1990	NASDAQ	GSM	Fri, Jun 23, 2017	10.75	11.46	10.68	11.09
1989	NASDAQ	GSM	Thu, Jun 22, 2017	10.57	10.80	10.53	10.70
1988	NASDAQ	GSM	Wed, Jun 21, 2017	10.51	10.59	10.38	10.54
1987	NASDAQ	GSM	Tue, Jun 20, 2017	10.54	10.55	10.37	10.50
1986	NASDAQ	GSM	Mon, Jun 19, 2017	10.52	10.65	10.31	10.58
1985	NASDAQ	GSM	Fri, Jun 16, 2017	10.35	10.83	10.30	10.45
1984	NASDAQ	GSM	Thu, Jun 15, 2017	10.35	10.84	10.20	10.46
1983	NASDAQ	GSM	Wed, Jun 14, 2017	10.75	10.75	10.34	10.46
1982	NASDAQ	GSM	Tue, Jun 13, 2017	11.15	11.15	10.68	10.72
1981	NASDAQ	GSM	Mon, Jun 12, 2017	10.82	11.14	10.79	11.09
1980	NASDAQ	GSM	Fri, Jun 9, 2017	10.93	10.99	10.75	10.85
1979	NASDAQ	GSM	Thu, Jun 8, 2017	10.80	11.04	10.68	10.90
1978	NASDAQ	GSM	Wed, Jun 7, 2017	10.95	11.04	10.69	10.73
1977	NASDAQ	GSM	Tue, Jun 6, 2017	10.93	11.08	10.76	10.94
1976	NASDAQ	GSM	Mon, Jun 5, 2017	10.80	11.01	10.74	10.83
1975	NASDAQ	GSM	Fri, Jun 2, 2017	10.99	11.23	10.79	10.83
1974	NASDAQ	GSM	Thu, Jun 1, 2017	10.60	11.00	10.51	10.96
1973	NASDAQ	GSM	Wed, May 31, 2017	10.66	10.69	10.25	10.54
1972	NASDAQ	GSM	Tue, May 30, 2017	10.75	10.78	10.51	10.63
1971	NASDAQ	GSM	Fri, May 26, 2017	10.57	10.78	10.38	10.76
1970	NASDAQ	GSM	Thu, May 25, 2017	10.33	10.74	10.29	10.57
1969	NASDAQ	GSM	Wed, May 24, 2017	10.27	10.62	10.18	10.30
1968	NASDAQ	GSM	Tue, May 23, 2017	10.23	10.27	9.96	10.13
1967	NASDAQ	GSM	Mon, May 22, 2017	9.74	10.44	9.72	10.01
1966	NASDAQ	GSM	Fri, May 19, 2017	9.09	9.44	9.01	9.21
1965	NASDAQ	GSM	Thu, May 18, 2017	8.72	9.03	8.54	9.01
1964	NASDAQ	GSM	Wed, May 17, 2017	8.68	9.29	8.63	8.81
1963	NASDAQ	GSM	Tue, May 16, 2017	8.85	8.95	8.73	8.78
1962	NASDAQ	GSM	Mon, May 15, 2017	8.68	8.96	8.57	8.74
1961	NASDAQ	GSM	Fri, May 12, 2017	8.70	8.74	8.56	8.60
1960	NASDAQ	GSM	Thu, May 11, 2017	8.75	8.81	8.65	8.71
1959	NASDAQ	GSM	Wed, May 10, 2017	8.59	8.86	8.58	8.75
1958	NASDAQ	GSM	Tue, May 9, 2017	8.73	8.80	8.60	8.61
1957	NASDAQ	GSM	Mon, May 8, 2017	8.88	8.92	8.69	8.69
1956	NASDAQ	GSM	Fri, May 5, 2017	8.67	9.08	8.65	8.91
1955	NASDAQ	GSM	Thu, May 4, 2017	9.08	9.11	8.54	8.67
1954	NASDAQ	GSM	Wed, May 3, 2017	9.14	9.28	9.02	9.10
1953	NASDAQ	GSM	Tue, May 2, 2017	9.46	9.63	9.09	9.29
1952	NASDAQ	GSM	Mon, May 1, 2017	9.50	9.69	9.45	9.48
1951	NASDAQ	GSM	Fri, Apr 28, 2017	9.71	9.84	9.64	9.65
1950	NASDAQ	GSM	Thu, Apr 27, 2017	9.88	9.91	9.63	9.73
1949	NASDAQ	GSM	Wed, Apr 26, 2017	9.48	10.00	9.47	9.89
1948	NASDAQ	GSM	Tue, Apr 25, 2017	9.10	9.63	9.04	9.55
1947	NASDAQ	GSM	Mon, Apr 24, 2017	9.74	9.74	9.07	9.08
1946	NASDAQ	GSM	Fri, Apr 21, 2017	10.20	10.20	9.49	9.56
1945	NASDAQ	GSM	Thu, Apr 20, 2017	9.84	10.24	9.80	10.22
1944	NASDAQ	GSM	Wed, Apr 19, 2017	9.85	9.92	9.75	9.75
1943	NASDAQ	GSM	Tue, Apr 18, 2017	9.71	9.96	9.71	9.81
1942	NASDAQ	GSM	Mon, Apr 17, 2017	10.02	10.02	9.78	9.83
1941	NASDAQ	GSM	Thu, Apr 13, 2017	10.33	10.39	9.92	9.93
1940	NASDAQ	GSM	Wed, Apr 12, 2017	10.50	10.50	10.29	10.37
1939	NASDAQ	GSM	Tue, Apr 11, 2017	10.49	10.59	10.36	10.51
1938	NASDAQ	GSM	Mon, Apr 10, 2017	10.58	10.64	10.40	10.51
1937	NASDAQ	GSM	Fri, Apr 7, 2017	10.21	10.59	10.17	10.55
1936	NASDAQ	GSM	Thu, Apr 6, 2017	10.44	10.44	10.19	10.28
1935	NASDAQ	GSM	Wed, Apr 5, 2017	10.51	10.72	10.36	10.38
1934	NASDAQ	GSM	Tue, Apr 4, 2017	10.43	10.56	10.31	10.43
1933	NASDAQ	GSM	Mon, Apr 3, 2017	10.39	10.49	10.19	10.43
1932	NASDAQ	GSM	Fri, Mar 31, 2017	10.32	10.40	10.13	10.33
1931	NASDAQ	GSM	Thu, Mar 30, 2017	10.25	10.45	10.19	10.37
1930	NASDAQ	GSM	Wed, Mar 29, 2017	10.02	10.35	10.00	10.27
1929	NASDAQ	GSM	Tue, Mar 28, 2017	9.68	10.03	9.59	10.02
1928	NASDAQ	GSM	Mon, Mar 27, 2017	9.59	9.78	9.40	9.73
1927	NASDAQ	GSM	Fri, Mar 24, 2017	9.91	10.07	9.80	9.82
1926	NASDAQ	GSM	Thu, Mar 23, 2017	9.93	10.16	9.84	9.90
1925	NASDAQ	GSM	Wed, Mar 22, 2017	10.35	10.38	9.87	9.90
1924	NASDAQ	GSM	Tue, Mar 21, 2017	10.79	10.95	10.28	10.34
1923	NASDAQ	GSM	Mon, Mar 20, 2017	10.87	11.64	10.75	10.85
1922	NASDAQ	GSM	Fri, Mar 17, 2017	10.18	11.24	10.11	10.81
1921	NASDAQ	GSM	Thu, Mar 16, 2017	10.18	10.29	9.96	10.07
1920	NASDAQ	GSM	Wed, Mar 15, 2017	10.03	10.15	9.87	10.07
1919	NASDAQ	GSM	Tue, Mar 14, 2017	10.17	10.29	9.85	9.91
1918	NASDAQ	GSM	Mon, Mar 13, 2017	10.15	10.31	10.14	10.29
1917	NASDAQ	GSM	Fri, Mar 10, 2017	10.04	10.22	9.96	10.10
1916	NASDAQ	GSM	Thu, Mar 9, 2017	10.51	10.53	9.91	9.95
1915	NASDAQ	GSM	Wed, Mar 8, 2017	10.20	10.61	10.00	10.54
1914	NASDAQ	GSM	Tue, Mar 7, 2017	10.31	10.46	10.10	10.22
1913	NASDAQ	GSM	Mon, Mar 6, 2017	10.54	10.55	10.24	10.30
1912	NASDAQ	GSM	Fri, Mar 3, 2017	10.84	11.03	10.58	10.66
1911	NASDAQ	GSM	Thu, Mar 2, 2017	11.28	11.28	10.76	10.78
1910	NASDAQ	GSM	Wed, Mar 1, 2017	10.98	11.33	10.64	11.28
1909	NASDAQ	GSM	Tue, Feb 28, 2017	10.96	11.10	10.64	10.79
1908	NASDAQ	GSM	Mon, Feb 27, 2017	11.00	11.15	10.92	10.98
1907	NASDAQ	GSM	Fri, Feb 24, 2017	10.93	11.06	10.90	10.96
1906	NASDAQ	GSM	Thu, Feb 23, 2017	11.23	11.29	10.92	11.03
1905	NASDAQ	GSM	Wed, Feb 22, 2017	11.29	11.34	11.05	11.20
1904	NASDAQ	GSM	Tue, Feb 21, 2017	11.47	11.52	11.28	11.38
1903	NASDAQ	GSM	Fri, Feb 17, 2017	11.44	11.73	11.30	11.43
1902	NASDAQ	GSM	Thu, Feb 16, 2017	11.38	11.60	11.10	11.32
1901	NASDAQ	GSM	Wed, Feb 15, 2017	11.65	11.71	11.36	11.37
1900	NASDAQ	GSM	Tue, Feb 14, 2017	11.66	11.81	11.51	11.68
1899	NASDAQ	GSM	Mon, Feb 13, 2017	11.62	11.88	11.56	11.72
1898	NASDAQ	GSM	Fri, Feb 10, 2017	11.75	11.92	11.51	11.56
1897	NASDAQ	GSM	Thu, Feb 9, 2017	11.50	11.77	11.32	11.60
1896	NASDAQ	GSM	Wed, Feb 8, 2017	11.99	12.02	11.42	11.44
1895	NASDAQ	GSM	Tue, Feb 7, 2017	12.30	12.41	11.98	12.03
1894	NASDAQ	GSM	Mon, Feb 6, 2017	12.24	12.37	11.98	12.21
1893	NASDAQ	GSM	Fri, Feb 3, 2017	12.44	12.50	12.11	12.30
1892	NASDAQ	GSM	Thu, Feb 2, 2017	12.23	12.48	12.11	12.32
1891	NASDAQ	GSM	Wed, Feb 1, 2017	11.03	12.53	10.74	12.25
1890	NASDAQ	GSM	Tue, Jan 31, 2017	10.53	10.73	10.36	10.51
1889	NASDAQ	GSM	Mon, Jan 30, 2017	10.67	10.70	10.45	10.57
1888	NASDAQ	GSM	Fri, Jan 27, 2017	10.40	10.77	10.38	10.74
1887	NASDAQ	GSM	Thu, Jan 26, 2017	9.84	10.39	9.82	10.37
1886	NASDAQ	GSM	Wed, Jan 25, 2017	9.94	9.95	9.75	9.88
1885	NASDAQ	GSM	Tue, Jan 24, 2017	9.53	9.97	9.53	9.93
1884	NASDAQ	GSM	Mon, Jan 23, 2017	9.69	9.75	9.43	9.44
1883	NASDAQ	GSM	Fri, Jan 20, 2017	9.33	9.78	9.33	9.76
1882	NASDAQ	GSM	Thu, Jan 19, 2017	9.56	9.65	9.28	9.35
1881	NASDAQ	GSM	Wed, Jan 18, 2017	9.69	9.74	9.53	9.56
1880	NASDAQ	GSM	Tue, Jan 17, 2017	9.72	9.85	9.62	9.64
1879	NASDAQ	GSM	Fri, Jan 13, 2017	9.75	9.93	9.71	9.72
1878	NASDAQ	GSM	Thu, Jan 12, 2017	9.82	9.82	9.62	9.71
1877	NASDAQ	GSM	Wed, Jan 11, 2017	9.54	9.81	9.40	9.80
1876	NASDAQ	GSM	Tue, Jan 10, 2017	9.63	9.81	9.49	9.54
1875	NASDAQ	GSM	Mon, Jan 9, 2017	9.76	9.85	9.49	9.54
1874	NASDAQ	GSM	Fri, Jan 6, 2017	9.82	9.94	9.66	9.80
1873	NASDAQ	GSM	Thu, Jan 5, 2017	9.68	9.88	9.68	9.81
1872	NASDAQ	GSM	Wed, Jan 4, 2017	9.25	9.72	9.25	9.67
1871	NASDAQ	GSM	Tue, Jan 3, 2017	11.04	11.19	9.22	9.25
1870	NASDAQ	GSM	Fri, Dec 30, 2016	11.02	11.09	10.80	10.83
1869	NASDAQ	GSM	Thu, Dec 29, 2016	11.24	11.37	10.98	11.03
1868	NASDAQ	GSM	Wed, Dec 28, 2016	11.48	11.55	11.15	11.23
1867	NASDAQ	GSM	Tue, Dec 27, 2016	11.44	11.70	11.42	11.45
1866	NASDAQ	GSM	Fri, Dec 23, 2016	11.31	11.44	11.27	11.39
1865	NASDAQ	GSM	Thu, Dec 22, 2016	11.40	11.58	11.29	11.32
1864	NASDAQ	GSM	Wed, Dec 21, 2016	11.45	11.47	11.31	11.45
1863	NASDAQ	GSM	Tue, Dec 20, 2016	11.11	11.45	11.01	11.44
1862	NASDAQ	GSM	Mon, Dec 19, 2016	10.97	11.19	10.74	11.11
1861	NASDAQ	GSM	Fri, Dec 16, 2016	11.32	11.32	10.99	11.32
1860	NASDAQ	GSM	Thu, Dec 15, 2016	11.06	11.31	10.97	11.29
1859	NASDAQ	GSM	Wed, Dec 14, 2016	11.39	11.49	10.98	11.01
1858	NASDAQ	GSM	Tue, Dec 13, 2016	11.57	11.65	11.20	11.48
1857	NASDAQ	GSM	Mon, Dec 12, 2016	11.86	11.97	11.41	11.49
1856	NASDAQ	GSM	Fri, Dec 9, 2016	11.50	11.87	11.46	11.84
1855	NASDAQ	GSM	Thu, Dec 8, 2016	11.42	11.50	11.15	11.44
1854	NASDAQ	GSM	Wed, Dec 7, 2016	11.25	11.50	11.20	11.36
1853	NASDAQ	GSM	Tue, Dec 6, 2016	11.23	11.40	11.11	11.24
1852	NASDAQ	GSM	Mon, Dec 5, 2016	11.50	11.56	11.19	11.32
1851	NASDAQ	GSM	Fri, Dec 2, 2016	11.33	11.53	11.32	11.43
1850	NASDAQ	GSM	Thu, Dec 1, 2016	11.48	11.61	11.35	11.38
1849	NASDAQ	GSM	Wed, Nov 30, 2016	11.45	11.55	11.30	11.41
1848	NASDAQ	GSM	Tue, Nov 29, 2016	11.33	11.36	11.12	11.27
1847	NASDAQ	GSM	Mon, Nov 28, 2016	11.82	11.84	11.36	11.42
1846	NASDAQ	GSM	Fri, Nov 25, 2016	11.82	11.84	11.61	11.82
1845	NASDAQ	GSM	Wed, Nov 23, 2016	11.65	11.88	11.48	11.81
1844	NASDAQ	GSM	Tue, Nov 22, 2016	11.43	11.72	11.43	11.70
1843	NASDAQ	GSM	Mon, Nov 21, 2016	11.59	11.62	11.36	11.38
1842	NASDAQ	GSM	Fri, Nov 18, 2016	11.53	11.54	10.93	11.49
1841	NASDAQ	GSM	Thu, Nov 17, 2016	11.79	12.04	11.51	11.56
1840	NASDAQ	GSM	Wed, Nov 16, 2016	11.30	12.16	11.05	11.72
1839	NASDAQ	GSM	Tue, Nov 15, 2016	10.67	11.35	10.34	11.29
1838	NASDAQ	GSM	Mon, Nov 14, 2016	10.49	11.99	9.92	11.71
1837	NASDAQ	GSM	Fri, Nov 11, 2016	11.21	11.72	10.77	11.52
1836	NASDAQ	GSM	Thu, Nov 10, 2016	9.76	11.35	9.66	11.27
1835	NASDAQ	GSM	Wed, Nov 9, 2016	9.66	9.73	9.40	9.61
1834	NASDAQ	GSM	Tue, Nov 8, 2016	9.14	9.65	9.08	9.28
1833	NASDAQ	GSM	Mon, Nov 7, 2016	9.19	9.21	9.10	9.19
1832	NASDAQ	GSM	Fri, Nov 4, 2016	8.98	9.01	8.75	8.97
1831	NASDAQ	GSM	Thu, Nov 3, 2016	8.85	9.22	8.84	8.99
1830	NASDAQ	GSM	Wed, Nov 2, 2016	9.01	9.05	8.80	8.84
1829	NASDAQ	GSM	Tue, Nov 1, 2016	9.29	9.33	9.04	9.04
1828	NASDAQ	GSM	Mon, Oct 31, 2016	9.20	9.27	9.12	9.25
1827	NASDAQ	GSM	Fri, Oct 28, 2016	9.01	9.22	8.98	9.19
1826	NASDAQ	GSM	Thu, Oct 27, 2016	9.22	9.22	8.96	9.03
1825	NASDAQ	GSM	Wed, Oct 26, 2016	9.06	9.17	8.99	9.17
1824	NASDAQ	GSM	Tue, Oct 25, 2016	9.06	9.27	9.06	9.11
1823	NASDAQ	GSM	Mon, Oct 24, 2016	9.05	9.22	8.98	9.05
1822	NASDAQ	GSM	Fri, Oct 21, 2016	8.93	9.13	8.88	9.02
1821	NASDAQ	GSM	Thu, Oct 20, 2016	8.99	9.17	8.81	9.04
1820	NASDAQ	GSM	Wed, Oct 19, 2016	8.88	9.15	8.88	9.05
1819	NASDAQ	GSM	Tue, Oct 18, 2016	8.93	8.96	8.81	8.85
1818	NASDAQ	GSM	Mon, Oct 17, 2016	8.75	8.84	8.69	8.75
1817	NASDAQ	GSM	Fri, Oct 14, 2016	8.87	8.95	8.67	8.77
1816	NASDAQ	GSM	Thu, Oct 13, 2016	8.75	8.82	8.61	8.80
1815	NASDAQ	GSM	Wed, Oct 12, 2016	8.83	9.16	8.80	8.86
1814	NASDAQ	GSM	Tue, Oct 11, 2016	9.07	9.16	8.80	8.85
1813	NASDAQ	GSM	Mon, Oct 10, 2016	9.00	9.15	9.00	9.13
1812	NASDAQ	GSM	Fri, Oct 7, 2016	8.95	8.97	8.70	8.87
1811	NASDAQ	GSM	Thu, Oct 6, 2016	8.67	8.97	8.64	8.89
1810	NASDAQ	GSM	Wed, Oct 5, 2016	8.77	8.92	8.61	8.73
1809	NASDAQ	GSM	Tue, Oct 4, 2016	8.86	9.06	8.59	8.68
1808	NASDAQ	GSM	Mon, Oct 3, 2016	9.10	9.10	8.79	8.87
1807	NASDAQ	GSM	Fri, Sep 30, 2016	9.11	9.23	8.93	9.03
1806	NASDAQ	GSM	Thu, Sep 29, 2016	9.19	9.34	9.02	9.02
1805	NASDAQ	GSM	Wed, Sep 28, 2016	8.89	9.22	8.89	9.21
1804	NASDAQ	GSM	Tue, Sep 27, 2016	8.76	8.89	8.62	8.88
1803	NASDAQ	GSM	Mon, Sep 26, 2016	8.77	8.98	8.76	8.81
1802	NASDAQ	GSM	Fri, Sep 23, 2016	9.06	9.14	8.76	8.84
1801	NASDAQ	GSM	Thu, Sep 22, 2016	9.12	9.25	8.99	9.07
1800	NASDAQ	GSM	Wed, Sep 21, 2016	8.90	9.17	8.89	9.01
1799	NASDAQ	GSM	Tue, Sep 20, 2016	8.40	8.92	8.33	8.80
1798	NASDAQ	GSM	Mon, Sep 19, 2016	8.35	8.55	8.17	8.49
1797	NASDAQ	GSM	Fri, Sep 16, 2016	7.82	7.83	7.71	7.73
1796	NASDAQ	GSM	Thu, Sep 15, 2016	7.81	7.93	7.76	7.82
1795	NASDAQ	GSM	Wed, Sep 14, 2016	7.79	7.98	7.74	7.78
1794	NASDAQ	GSM	Tue, Sep 13, 2016	8.02	8.02	7.67	7.81
1793	NASDAQ	GSM	Mon, Sep 12, 2016	7.95	8.18	7.95	8.16
1792	NASDAQ	GSM	Fri, Sep 9, 2016	8.36	8.36	8.00	8.08
1791	NASDAQ	GSM	Thu, Sep 8, 2016	8.27	8.40	8.16	8.36
1790	NASDAQ	GSM	Wed, Sep 7, 2016	8.46	8.46	8.20	8.26
1789	NASDAQ	GSM	Tue, Sep 6, 2016	8.53	8.64	8.32	8.42
1788	NASDAQ	GSM	Fri, Sep 2, 2016	8.47	8.57	8.28	8.49
1787	NASDAQ	GSM	Thu, Sep 1, 2016	8.27	8.38	8.15	8.38
1786	NASDAQ	GSM	Wed, Aug 31, 2016	8.43	8.54	8.07	8.25
1785	NASDAQ	GSM	Tue, Aug 30, 2016	8.70	8.75	8.45	8.52
1784	NASDAQ	GSM	Mon, Aug 29, 2016	8.32	8.63	8.20	8.60
1783	NASDAQ	GSM	Fri, Aug 26, 2016	8.92	9.02	8.10	8.39
1782	NASDAQ	GSM	Thu, Aug 25, 2016	9.79	9.82	9.26	9.40
1781	NASDAQ	GSM	Wed, Aug 24, 2016	9.92	10.05	9.84	9.99
1780	NASDAQ	GSM	Tue, Aug 23, 2016	9.96	10.20	9.88	10.01
1779	NASDAQ	GSM	Mon, Aug 22, 2016	9.81	9.96	9.43	9.92
1778	NASDAQ	GSM	Fri, Aug 19, 2016	10.04	10.06	9.72	9.94
1777	NASDAQ	GSM	Thu, Aug 18, 2016	9.76	10.15	9.73	10.07
1776	NASDAQ	GSM	Wed, Aug 17, 2016	9.62	9.72	9.49	9.72
1775	NASDAQ	GSM	Tue, Aug 16, 2016	9.74	9.89	9.62	9.65
1774	NASDAQ	GSM	Mon, Aug 15, 2016	9.33	9.81	9.33	9.74
1773	NASDAQ	GSM	Fri, Aug 12, 2016	9.45	9.63	9.27	9.30
1772	NASDAQ	GSM	Thu, Aug 11, 2016	9.28	9.51	9.06	9.47
1771	NASDAQ	GSM	Wed, Aug 10, 2016	9.39	9.66	9.19	9.25
1770	NASDAQ	GSM	Tue, Aug 9, 2016	9.35	9.47	9.29	9.36
1769	NASDAQ	GSM	Mon, Aug 8, 2016	9.30	9.56	9.30	9.36
1768	NASDAQ	GSM	Fri, Aug 5, 2016	9.11	9.23	8.98	9.23
1767	NASDAQ	GSM	Thu, Aug 4, 2016	9.27	9.28	8.98	9.05
1766	NASDAQ	GSM	Wed, Aug 3, 2016	9.08	9.37	9.01	9.37
1765	NASDAQ	GSM	Tue, Aug 2, 2016	9.06	9.21	9.00	9.12
1764	NASDAQ	GSM	Mon, Aug 1, 2016	9.30	9.30	8.99	9.03
1763	NASDAQ	GSM	Fri, Jul 29, 2016	9.02	9.35	8.98	9.32
1762	NASDAQ	GSM	Thu, Jul 28, 2016	9.08	9.20	8.90	9.04
1761	NASDAQ	GSM	Wed, Jul 27, 2016	9.09	9.27	8.88	9.07
1760	NASDAQ	GSM	Tue, Jul 26, 2016	8.70	9.18	8.70	9.09
1759	NASDAQ	GSM	Mon, Jul 25, 2016	8.78	8.79	8.66	8.71
1758	NASDAQ	GSM	Fri, Jul 22, 2016	8.86	8.93	8.76	8.81
1757	NASDAQ	GSM	Thu, Jul 21, 2016	8.80	8.99	8.75	8.87
1756	NASDAQ	GSM	Wed, Jul 20, 2016	8.65	8.96	8.46	8.81
1755	NASDAQ	GSM	Tue, Jul 19, 2016	8.72	8.77	8.53	8.66
1754	NASDAQ	GSM	Mon, Jul 18, 2016	9.04	9.15	8.85	8.90
1753	NASDAQ	GSM	Fri, Jul 15, 2016	9.25	9.25	8.97	9.08
1752	NASDAQ	GSM	Thu, Jul 14, 2016	9.10	9.24	8.95	9.18
1751	NASDAQ	GSM	Wed, Jul 13, 2016	9.15	9.15	8.65	9.03
1750	NASDAQ	GSM	Tue, Jul 12, 2016	8.94	9.09	8.89	9.07
1749	NASDAQ	GSM	Mon, Jul 11, 2016	8.82	8.97	8.71	8.77
1748	NASDAQ	GSM	Fri, Jul 8, 2016	8.45	8.82	8.40	8.74
1747	NASDAQ	GSM	Thu, Jul 7, 2016	8.34	8.56	8.21	8.33
1746	NASDAQ	GSM	Wed, Jul 6, 2016	8.20	8.33	8.05	8.30
1745	NASDAQ	GSM	Tue, Jul 5, 2016	8.77	9.00	8.21	8.28
1744	NASDAQ	GSM	Fri, Jul 1, 2016	8.57	8.96	8.55	8.86
1743	NASDAQ	GSM	Thu, Jun 30, 2016	8.47	8.61	8.05	8.61
1742	NASDAQ	GSM	Wed, Jun 29, 2016	8.47	8.52	8.31	8.43
1741	NASDAQ	GSM	Tue, Jun 28, 2016	8.19	8.37	8.15	8.32
1740	NASDAQ	GSM	Mon, Jun 27, 2016	8.33	8.43	7.92	8.11
1739	NASDAQ	GSM	Fri, Jun 24, 2016	8.76	8.76	8.21	8.49
1738	NASDAQ	GSM	Thu, Jun 23, 2016	9.16	9.24	9.05	9.13
1737	NASDAQ	GSM	Wed, Jun 22, 2016	9.19	9.47	9.01	9.06
1736	NASDAQ	GSM	Tue, Jun 21, 2016	9.20	9.33	9.05	9.14
1735	NASDAQ	GSM	Mon, Jun 20, 2016	9.08	9.32	9.08	9.19
1734	NASDAQ	GSM	Fri, Jun 17, 2016	8.72	9.30	8.64	8.89
1733	NASDAQ	GSM	Thu, Jun 16, 2016	8.70	8.83	8.39	8.68
1732	NASDAQ	GSM	Wed, Jun 15, 2016	8.37	8.97	8.35	8.81
1731	NASDAQ	GSM	Tue, Jun 14, 2016	8.12	8.36	8.00	8.35
1730	NASDAQ	GSM	Mon, Jun 13, 2016	8.25	8.36	8.01	8.11
1729	NASDAQ	GSM	Fri, Jun 10, 2016	8.16	8.16	7.92	7.95
1728	NASDAQ	GSM	Thu, Jun 9, 2016	8.58	8.58	8.19	8.31
1727	NASDAQ	GSM	Wed, Jun 8, 2016	8.53	8.77	8.26	8.63
1726	NASDAQ	GSM	Tue, Jun 7, 2016	8.93	8.93	8.42	8.43
1725	NASDAQ	GSM	Mon, Jun 6, 2016	9.41	9.50	8.89	8.93
1724	NASDAQ	GSM	Fri, Jun 3, 2016	9.05	9.42	8.79	9.39
1723	NASDAQ	GSM	Thu, Jun 2, 2016	8.78	9.03	8.68	9.02
1722	NASDAQ	GSM	Wed, Jun 1, 2016	9.03	9.03	8.65	8.84
1721	NASDAQ	GSM	Tue, May 31, 2016	9.05	9.21	9.01	9.12
1720	NASDAQ	GSM	Fri, May 27, 2016	8.78	9.04	8.76	9.03
1719	NASDAQ	GSM	Thu, May 26, 2016	8.96	9.21	8.77	8.81
1718	NASDAQ	GSM	Wed, May 25, 2016	8.68	9.05	8.68	8.91
1717	NASDAQ	GSM	Tue, May 24, 2016	8.63	8.80	8.50	8.62
1716	NASDAQ	GSM	Mon, May 23, 2016	8.40	8.58	8.32	8.56
1715	NASDAQ	GSM	Fri, May 20, 2016	8.66	9.05	8.12	8.42
1714	NASDAQ	GSM	Thu, May 19, 2016	8.26	8.72	8.19	8.62
1713	NASDAQ	GSM	Wed, May 18, 2016	8.48	8.78	8.45	8.63
1712	NASDAQ	GSM	Tue, May 17, 2016	8.48	8.62	8.18	8.54
1711	NASDAQ	GSM	Mon, May 16, 2016	8.65	8.83	8.41	8.51
1710	NASDAQ	GSM	Fri, May 13, 2016	8.98	9.04	8.53	8.55
1709	NASDAQ	GSM	Thu, May 12, 2016	10.05	10.08	9.00	9.02
1708	NASDAQ	GSM	Wed, May 11, 2016	10.04	10.19	9.62	10.01
1707	NASDAQ	GSM	Tue, May 10, 2016	9.99	10.15	9.84	9.99
1706	NASDAQ	GSM	Mon, May 9, 2016	9.91	10.02	9.69	9.94
1705	NASDAQ	GSM	Fri, May 6, 2016	9.82	10.09	8.51	10.06
1704	NASDAQ	GSM	Thu, May 5, 2016	9.99	10.63	9.63	9.85
1703	NASDAQ	GSM	Wed, May 4, 2016	9.86	10.03	9.61	9.90
1702	NASDAQ	GSM	Tue, May 3, 2016	9.96	10.03	9.78	9.94
1701	NASDAQ	GSM	Mon, May 2, 2016	10.22	10.22	9.89	10.13
1700	NASDAQ	GSM	Fri, Apr 29, 2016	10.11	10.35	10.05	10.19
1699	NASDAQ	GSM	Thu, Apr 28, 2016	10.15	10.46	10.03	10.09
1698	NASDAQ	GSM	Wed, Apr 27, 2016	9.86	10.22	9.77	10.15
1697	NASDAQ	GSM	Tue, Apr 26, 2016	9.84	10.01	9.69	9.85
1696	NASDAQ	GSM	Mon, Apr 25, 2016	9.88	9.91	9.71	9.79
1695	NASDAQ	GSM	Fri, Apr 22, 2016	10.09	10.23	9.82	9.95
1694	NASDAQ	GSM	Thu, Apr 21, 2016	10.54	10.68	10.08	10.11
1693	NASDAQ	GSM	Wed, Apr 20, 2016	10.41	10.57	10.17	10.45
1692	NASDAQ	GSM	Tue, Apr 19, 2016	10.19	10.59	10.02	10.41
1691	NASDAQ	GSM	Mon, Apr 18, 2016	9.93	10.12	9.40	10.12
1690	NASDAQ	GSM	Fri, Apr 15, 2016	9.97	10.16	9.73	10.00
1689	NASDAQ	GSM	Thu, Apr 14, 2016	10.12	10.12	9.78	9.98
1688	NASDAQ	GSM	Wed, Apr 13, 2016	9.62	10.22	9.62	10.11
1687	NASDAQ	GSM	Tue, Apr 12, 2016	9.46	9.64	9.34	9.56
1686	NASDAQ	GSM	Mon, Apr 11, 2016	9.38	9.72	9.34	9.40
1685	NASDAQ	GSM	Fri, Apr 8, 2016	8.76	9.30	8.76	9.29
1684	NASDAQ	GSM	Thu, Apr 7, 2016	8.79	8.95	8.62	8.66
1683	NASDAQ	GSM	Wed, Apr 6, 2016	8.62	8.95	8.55	8.89
1682	NASDAQ	GSM	Tue, Apr 5, 2016	8.63	8.63	8.63	8.61
1681	NASDAQ	GSM	Mon, Apr 4, 2016	8.84	8.95	8.61	8.63
1680	NASDAQ	GSM	Fri, Apr 1, 2016	8.65	9.00	8.59	8.89
1679	NASDAQ	GSM	Thu, Mar 31, 2016	8.88	9.04	8.70	8.89
1678	NASDAQ	GSM	Wed, Mar 30, 2016	8.92	9.16	8.84	8.89
1677	NASDAQ	GSM	Tue, Mar 29, 2016	8.45	8.87	8.31	8.52
1676	NASDAQ	GSM	Mon, Mar 28, 2016	8.75	8.75	8.39	8.45
1675	NASDAQ	GSM	Thu, Mar 24, 2016	8.35	8.35	8.35	8.74
1674	NASDAQ	GSM	Wed, Mar 23, 2016	8.67	8.70	8.34	8.35
1673	NASDAQ	GSM	Tue, Mar 22, 2016	8.79	8.94	8.50	8.79
1672	NASDAQ	GSM	Mon, Mar 21, 2016	9.18	9.21	8.79	8.89
1671	NASDAQ	GSM	Fri, Mar 18, 2016	9.74	9.93	9.19	9.23
1670	NASDAQ	GSM	Thu, Mar 17, 2016	9.12	9.75	9.05	9.64
1669	NASDAQ	GSM	Wed, Mar 16, 2016	8.83	9.13	8.64	9.06
1668	NASDAQ	GSM	Tue, Mar 15, 2016	9.21	9.21	9.21	8.86
1667	NASDAQ	GSM	Mon, Mar 14, 2016	9.49	9.66	9.10	9.21
1666	NASDAQ	GSM	Fri, Mar 11, 2016	9.37	9.72	9.22	9.56
1665	NASDAQ	GSM	Thu, Mar 10, 2016	9.58	9.91	9.11	9.58
1664	NASDAQ	GSM	Wed, Mar 9, 2016	9.33	9.33	9.33	9.58
1663	NASDAQ	GSM	Tue, Mar 8, 2016	9.85	10.11	9.31	10.02
1662	NASDAQ	GSM	Mon, Mar 7, 2016	9.40	10.37	9.40	10.02
1661	NASDAQ	GSM	Fri, Mar 4, 2016	9.05	9.05	9.05	9.33
1660	NASDAQ	GSM	Thu, Mar 3, 2016	8.69	8.69	8.69	9.05
1659	NASDAQ	GSM	Wed, Mar 2, 2016	8.17	8.75	8.11	8.18
1658	NASDAQ	GSM	Tue, Mar 1, 2016	7.86	7.86	7.86	8.18
1657	NASDAQ	GSM	Mon, Feb 29, 2016	7.73	8.13	7.67	7.86
1656	NASDAQ	GSM	Fri, Feb 26, 2016	7.33	7.79	7.33	7.65
1655	NASDAQ	GSM	Thu, Feb 25, 2016	7.33	7.44	7.14	7.27
1654	NASDAQ	GSM	Wed, Feb 24, 2016	7.09	7.39	6.90	7.37
1653	NASDAQ	GSM	Tue, Feb 23, 2016	7.50	7.68	7.21	7.23
1652	NASDAQ	GSM	Mon, Feb 22, 2016	7.35	7.71	7.23	7.58
1651	NASDAQ	GSM	Fri, Feb 19, 2016	7.27	7.55	6.99	7.30
1650	NASDAQ	GSM	Thu, Feb 18, 2016	7.51	7.60	7.10	7.29
1649	NASDAQ	GSM	Wed, Feb 17, 2016	7.19	7.51	7.15	7.51
1648	NASDAQ	GSM	Tue, Feb 16, 2016	7.74	7.80	7.00	7.11
1647	NASDAQ	GSM	Fri, Feb 12, 2016	7.64	7.76	7.43	7.68
1646	NASDAQ	GSM	Thu, Feb 11, 2016	8.21	8.30	7.36	7.54
1645	NASDAQ	GSM	Wed, Feb 10, 2016	8.35	8.66	8.08	8.27
1644	NASDAQ	GSM	Tue, Feb 9, 2016	8.17	8.42	7.80	8.40
1643	NASDAQ	GSM	Mon, Feb 8, 2016	8.29	8.81	8.09	8.33
1642	NASDAQ	GSM	Fri, Feb 5, 2016	8.76	9.21	8.35	8.35
1641	NASDAQ	GSM	Thu, Feb 4, 2016	8.52	9.23	8.51	8.90
1640	NASDAQ	GSM	Wed, Feb 3, 2016	8.32	8.72	8.15	8.56
1639	NASDAQ	GSM	Tue, Feb 2, 2016	8.19	8.35	7.95	8.32
1638	NASDAQ	GSM	Mon, Feb 1, 2016	8.39	8.41	8.20	8.36
1637	NASDAQ	GSM	Fri, Jan 29, 2016	8.22	8.57	8.01	8.50
1636	NASDAQ	GSM	Thu, Jan 28, 2016	8.35	8.37	8.06	8.22
1635	NASDAQ	GSM	Wed, Jan 27, 2016	8.17	8.49	8.03	8.25
1634	NASDAQ	GSM	Tue, Jan 26, 2016	8.06	8.26	7.90	8.22
1633	NASDAQ	GSM	Mon, Jan 25, 2016	7.79	8.13	7.61	7.98
1632	NASDAQ	GSM	Fri, Jan 22, 2016	8.09	8.43	7.62	7.86
1631	NASDAQ	GSM	Thu, Jan 21, 2016	8.34	8.51	7.78	7.90
1630	NASDAQ	GSM	Wed, Jan 20, 2016	8.12	8.52	7.84	8.35
1629	NASDAQ	GSM	Tue, Jan 19, 2016	8.90	8.90	8.18	8.26
1628	NASDAQ	GSM	Fri, Jan 15, 2016	9.04	9.05	8.45	8.75
1627	NASDAQ	GSM	Thu, Jan 14, 2016	8.95	9.46	8.71	9.25
1626	NASDAQ	GSM	Wed, Jan 13, 2016	8.91	9.25	8.78	8.89
1625	NASDAQ	GSM	Tue, Jan 12, 2016	9.11	9.11	8.40	8.80
1624	NASDAQ	GSM	Mon, Jan 11, 2016	9.21	9.25	8.83	8.88
1623	NASDAQ	GSM	Fri, Jan 8, 2016	9.84	9.84	9.09	9.10
1622	NASDAQ	GSM	Thu, Jan 7, 2016	10.50	10.50	9.63	9.77
1621	NASDAQ	GSM	Wed, Jan 6, 2016	11.17	11.23	10.70	10.77
1620	NASDAQ	GSM	Tue, Jan 5, 2016	11.25	11.48	10.97	11.41
1619	NASDAQ	GSM	Mon, Jan 4, 2016	10.58	11.41	10.50	11.27
1618	NASDAQ	GSM	Thu, Dec 31, 2015	11.00	11.25	10.67	10.75
1617	NASDAQ	GSM	Wed, Dec 30, 2015	11.42	11.42	10.60	10.99
1616	NASDAQ	GSM	Tue, Dec 29, 2015	11.24	11.94	11.00	11.48
1615	NASDAQ	GSM	Mon, Dec 28, 2015	12.49	12.69	11.00	11.57
1614	NASDAQ	GSM	Thu, Dec 24, 2015	11.00	13.17	11.00	12.66
1613	NASDAQ	GSM	Wed, Dec 23, 2015	10.54	10.82	10.18	10.80
1612	NASDAQ	GSM	Tue, Dec 22, 2015	10.20	10.49	9.92	10.41
1611	NASDAQ	GSM	Mon, Dec 21, 2015	10.42	10.43	10.00	10.18
1610	NASDAQ	GSM	Fri, Dec 18, 2015	9.95	10.37	9.54	10.35
1609	NASDAQ	GSM	Thu, Dec 17, 2015	9.72	10.11	9.46	10.01
1608	NASDAQ	GSM	Wed, Dec 16, 2015	9.59	9.79	9.45	9.75
1607	NASDAQ	GSM	Tue, Dec 15, 2015	9.36	9.58	9.29	9.57
1606	NASDAQ	GSM	Mon, Dec 14, 2015	9.21	9.37	8.94	9.30
1605	NASDAQ	GSM	Fri, Dec 11, 2015	9.34	9.34	8.88	9.18
1604	NASDAQ	GSM	Thu, Dec 10, 2015	9.49	9.77	9.40	9.59
1603	NASDAQ	GSM	Wed, Dec 9, 2015	9.74	10.15	9.44	9.49
1602	NASDAQ	GSM	Tue, Dec 8, 2015	9.83	9.85	9.52	9.68
1601	NASDAQ	GSM	Mon, Dec 7, 2015	10.36	10.40	9.71	9.95
1600	NASDAQ	GSM	Fri, Dec 4, 2015	10.71	10.97	10.41	10.48
1599	NASDAQ	GSM	Thu, Dec 3, 2015	11.09	11.09	10.42	10.76
1598	NASDAQ	GSM	Wed, Dec 2, 2015	10.61	11.12	10.57	11.02
1597	NASDAQ	GSM	Tue, Dec 1, 2015	10.21	10.46	10.02	10.41
1596	NASDAQ	GSM	Mon, Nov 30, 2015	10.26	10.53	10.08	10.17
1595	NASDAQ	GSM	Fri, Nov 27, 2015	9.61	10.27	9.61	10.23
1594	NASDAQ	GSM	Wed, Nov 25, 2015	9.68	10.37	9.51	9.64
1593	NASDAQ	GSM	Tue, Nov 24, 2015	9.60	10.11	9.55	9.73
1592	NASDAQ	GSM	Mon, Nov 23, 2015	9.67	9.87	9.45	9.59
1591	NASDAQ	GSM	Fri, Nov 20, 2015	9.71	9.91	9.47	9.64
1590	NASDAQ	GSM	Thu, Nov 19, 2015	9.72	9.86	9.61	9.70
1589	NASDAQ	GSM	Wed, Nov 18, 2015	9.66	9.80	9.56	9.77
1588	NASDAQ	GSM	Tue, Nov 17, 2015	9.89	9.91	9.49	9.55
1587	NASDAQ	GSM	Mon, Nov 16, 2015	9.89	10.18	9.77	9.90
1586	NASDAQ	GSM	Fri, Nov 13, 2015	10.01	10.30	9.83	9.86
1585	NASDAQ	GSM	Thu, Nov 12, 2015	10.66	10.66	10.01	10.02
1584	NASDAQ	GSM	Wed, Nov 11, 2015	10.66	10.96	10.59	10.80
1583	NASDAQ	GSM	Tue, Nov 10, 2015	10.68	11.21	10.57	10.61
1582	NASDAQ	GSM	Mon, Nov 9, 2015	11.50	11.59	10.44	10.56
1581	NASDAQ	GSM	Fri, Nov 6, 2015	12.15	12.68	11.34	11.60
1580	NASDAQ	GSM	Thu, Nov 5, 2015	12.78	12.78	12.07	12.49
1579	NASDAQ	GSM	Wed, Nov 4, 2015	12.71	12.83	12.49	12.81
1578	NASDAQ	GSM	Tue, Nov 3, 2015	12.78	12.91	12.41	12.69
1577	NASDAQ	GSM	Mon, Nov 2, 2015	12.59	13.00	12.59	12.83
1576	NASDAQ	GSM	Fri, Oct 30, 2015	12.52	12.78	12.35	12.62
1575	NASDAQ	GSM	Thu, Oct 29, 2015	12.54	12.66	12.34	12.49
1574	NASDAQ	GSM	Wed, Oct 28, 2015	12.40	12.81	12.27	12.62
1573	NASDAQ	GSM	Tue, Oct 27, 2015	12.97	13.03	12.32	12.41
1572	NASDAQ	GSM	Mon, Oct 26, 2015	13.36	13.36	12.87	13.12
1571	NASDAQ	GSM	Fri, Oct 23, 2015	13.05	13.35	12.86	13.35
1570	NASDAQ	GSM	Thu, Oct 22, 2015	12.69	13.04	12.56	12.86
1569	NASDAQ	GSM	Wed, Oct 21, 2015	12.83	12.83	12.57	12.59
1568	NASDAQ	GSM	Tue, Oct 20, 2015	12.74	12.88	12.60	12.72
1567	NASDAQ	GSM	Mon, Oct 19, 2015	13.16	13.30	12.65	12.77
1566	NASDAQ	GSM	Fri, Oct 16, 2015	13.80	13.80	13.17	13.33
1565	NASDAQ	GSM	Thu, Oct 15, 2015	13.87	14.03	13.43	13.74
1564	NASDAQ	GSM	Wed, Oct 14, 2015	13.97	14.26	13.76	13.83
1563	NASDAQ	GSM	Tue, Oct 13, 2015	13.81	14.24	13.72	13.99
1562	NASDAQ	GSM	Mon, Oct 12, 2015	14.38	14.48	13.73	13.95
1561	NASDAQ	GSM	Fri, Oct 9, 2015	13.90	14.46	13.90	14.32
1560	NASDAQ	GSM	Thu, Oct 8, 2015	13.67	13.95	13.54	13.85
1559	NASDAQ	GSM	Wed, Oct 7, 2015	13.58	14.12	13.48	13.74
1558	NASDAQ	GSM	Tue, Oct 6, 2015	13.24	13.56	13.20	13.40
1557	NASDAQ	GSM	Mon, Oct 5, 2015	12.49	13.28	12.49	13.26
1556	NASDAQ	GSM	Fri, Oct 2, 2015	11.88	12.42	11.87	12.41
1555	NASDAQ	GSM	Thu, Oct 1, 2015	12.15	12.26	11.78	11.96
1554	NASDAQ	GSM	Wed, Sep 30, 2015	12.00	12.24	11.89	12.13
1553	NASDAQ	GSM	Tue, Sep 29, 2015	12.44	12.44	11.86	11.88
1552	NASDAQ	GSM	Mon, Sep 28, 2015	12.28	12.39	12.00	12.33
1551	NASDAQ	GSM	Fri, Sep 25, 2015	13.75	13.75	12.36	12.40
1550	NASDAQ	GSM	Thu, Sep 24, 2015	13.24	13.68	13.17	13.64
1549	NASDAQ	GSM	Wed, Sep 23, 2015	13.84	13.93	13.30	13.39
1548	NASDAQ	GSM	Tue, Sep 22, 2015	14.00	14.10	13.53	13.76
1547	NASDAQ	GSM	Mon, Sep 21, 2015	14.69	14.69	14.23	14.31
1546	NASDAQ	GSM	Fri, Sep 18, 2015	14.71	14.83	14.39	14.52
1545	NASDAQ	GSM	Thu, Sep 17, 2015	14.75	15.30	14.59	14.97
1544	NASDAQ	GSM	Wed, Sep 16, 2015	14.30	15.12	14.30	14.78
1543	NASDAQ	GSM	Tue, Sep 15, 2015	14.06	14.36	13.99	14.33
1542	NASDAQ	GSM	Mon, Sep 14, 2015	14.15	14.17	13.76	14.05
1541	NASDAQ	GSM	Fri, Sep 11, 2015	14.18	14.26	13.99	14.17
1540	NASDAQ	GSM	Thu, Sep 10, 2015	14.28	14.42	14.15	14.29
1539	NASDAQ	GSM	Wed, Sep 9, 2015	14.42	14.69	14.22	14.32
1538	NASDAQ	GSM	Tue, Sep 8, 2015	13.97	14.86	13.59	14.36
1537	NASDAQ	GSM	Fri, Sep 4, 2015	13.39	13.91	13.39	13.65
1536	NASDAQ	GSM	Thu, Sep 3, 2015	13.64	14.03	13.54	13.61
1535	NASDAQ	GSM	Wed, Sep 2, 2015	13.60	13.65	13.30	13.60
1534	NASDAQ	GSM	Tue, Sep 1, 2015	13.43	13.79	13.15	13.37
1533	NASDAQ	GSM	Mon, Aug 31, 2015	13.42	14.04	13.31	13.74
1532	NASDAQ	GSM	Fri, Aug 28, 2015	13.59	13.79	13.22	13.47
1531	NASDAQ	GSM	Thu, Aug 27, 2015	12.59	13.68	12.57	13.66
1530	NASDAQ	GSM	Wed, Aug 26, 2015	13.26	13.26	12.00	12.54
1529	NASDAQ	GSM	Tue, Aug 25, 2015	12.90	12.90	12.00	12.16
1528	NASDAQ	GSM	Mon, Aug 24, 2015	12.75	13.13	12.26	12.42
1527	NASDAQ	GSM	Fri, Aug 21, 2015	13.13	13.38	12.99	13.26
1526	NASDAQ	GSM	Thu, Aug 20, 2015	13.50	13.69	13.43	13.44
1525	NASDAQ	GSM	Wed, Aug 19, 2015	13.57	13.72	13.47	13.53
1524	NASDAQ	GSM	Tue, Aug 18, 2015	14.39	14.39	13.59	13.74
1523	NASDAQ	GSM	Mon, Aug 17, 2015	13.99	14.35	13.94	14.34
1522	NASDAQ	GSM	Fri, Aug 14, 2015	13.68	14.18	13.61	14.08
1521	NASDAQ	GSM	Thu, Aug 13, 2015	14.10	14.20	13.51	13.74
1520	NASDAQ	GSM	Wed, Aug 12, 2015	14.18	14.27	13.63	14.16
1519	NASDAQ	GSM	Tue, Aug 11, 2015	14.67	14.99	14.11	14.46
1518	NASDAQ	GSM	Mon, Aug 10, 2015	14.07	14.99	14.07	14.88
1517	NASDAQ	GSM	Fri, Aug 7, 2015	14.60	14.72	13.86	13.98
1516	NASDAQ	GSM	Thu, Aug 6, 2015	14.64	14.98	14.50	14.73
1515	NASDAQ	GSM	Wed, Aug 5, 2015	15.23	15.49	14.31	14.57
1514	NASDAQ	GSM	Tue, Aug 4, 2015	15.24	15.50	15.16	15.25
1513	NASDAQ	GSM	Mon, Aug 3, 2015	15.43	15.55	15.06	15.23
1512	NASDAQ	GSM	Fri, Jul 31, 2015	15.48	15.66	15.37	15.44
1511	NASDAQ	GSM	Thu, Jul 30, 2015	15.38	15.52	15.11	15.49
1510	NASDAQ	GSM	Wed, Jul 29, 2015	15.72	16.05	15.39	15.48
1509	NASDAQ	GSM	Tue, Jul 28, 2015	15.39	15.72	14.83	15.71
1508	NASDAQ	GSM	Mon, Jul 27, 2015	15.50	15.67	15.26	15.31
1507	NASDAQ	GSM	Fri, Jul 24, 2015	15.97	16.26	15.55	15.61
1506	NASDAQ	GSM	Thu, Jul 23, 2015	16.78	16.94	15.95	16.01
1505	NASDAQ	GSM	Wed, Jul 22, 2015	16.70	17.05	16.51	16.74
1504	NASDAQ	GSM	Tue, Jul 21, 2015	16.46	16.79	16.44	16.72
1503	NASDAQ	GSM	Mon, Jul 20, 2015	16.88	16.88	16.38	16.48
1502	NASDAQ	GSM	Fri, Jul 17, 2015	17.05	17.05	16.69	16.90
1501	NASDAQ	GSM	Thu, Jul 16, 2015	17.08	17.17	16.84	16.98
1500	NASDAQ	GSM	Wed, Jul 15, 2015	17.52	17.57	16.87	16.98
1499	NASDAQ	GSM	Tue, Jul 14, 2015	17.62	17.62	17.33	17.58
1498	NASDAQ	GSM	Mon, Jul 13, 2015	17.31	18.00	17.19	17.57
1497	NASDAQ	GSM	Fri, Jul 10, 2015	17.16	17.31	16.90	17.21
1496	NASDAQ	GSM	Thu, Jul 9, 2015	16.96	17.22	16.67	16.89
1495	NASDAQ	GSM	Wed, Jul 8, 2015	17.15	17.58	16.56	16.78
1494	NASDAQ	GSM	Tue, Jul 7, 2015	17.55	17.60	16.77	17.36
1493	NASDAQ	GSM	Mon, Jul 6, 2015	17.28	17.56	17.19	17.53
1492	NASDAQ	GSM	Thu, Jul 2, 2015	17.46	17.72	17.38	17.48
1491	NASDAQ	GSM	Wed, Jul 1, 2015	17.81	17.97	17.49	17.49
1490	NASDAQ	GSM	Tue, Jun 30, 2015	17.74	17.84	17.41	17.70
1489	NASDAQ	GSM	Mon, Jun 29, 2015	18.11	18.18	17.51	17.62
1488	NASDAQ	GSM	Fri, Jun 26, 2015	18.32	18.36	18.00	18.25
1487	NASDAQ	GSM	Thu, Jun 25, 2015	18.60	18.60	18.10	18.23
1486	NASDAQ	GSM	Wed, Jun 24, 2015	18.67	18.77	18.43	18.49
1485	NASDAQ	GSM	Tue, Jun 23, 2015	18.41	18.71	18.26	18.67
1484	NASDAQ	GSM	Mon, Jun 22, 2015	18.67	18.68	18.26	18.38
1483	NASDAQ	GSM	Fri, Jun 19, 2015	18.85	18.94	18.49	18.50
1482	NASDAQ	GSM	Thu, Jun 18, 2015	18.99	19.11	18.70	18.85
1481	NASDAQ	GSM	Wed, Jun 17, 2015	19.18	19.84	18.77	18.84
1480	NASDAQ	GSM	Tue, Jun 16, 2015	19.13	19.27	18.96	19.08
1479	NASDAQ	GSM	Mon, Jun 15, 2015	19.28	19.28	18.88	19.11
1478	NASDAQ	GSM	Fri, Jun 12, 2015	19.42	19.49	19.18	19.39
1477	NASDAQ	GSM	Thu, Jun 11, 2015	19.37	19.54	19.23	19.42
1476	NASDAQ	GSM	Wed, Jun 10, 2015	19.31	19.54	19.12	19.39
1475	NASDAQ	GSM	Tue, Jun 9, 2015	19.23	19.46	19.04	19.15
1474	NASDAQ	GSM	Mon, Jun 8, 2015	19.42	19.42	19.20	19.24
1473	NASDAQ	GSM	Fri, Jun 5, 2015	19.28	19.48	19.04	19.46
1472	NASDAQ	GSM	Thu, Jun 4, 2015	19.62	19.62	19.14	19.28
1471	NASDAQ	GSM	Wed, Jun 3, 2015	19.69	20.00	19.63	19.69
1470	NASDAQ	GSM	Tue, Jun 2, 2015	19.33	19.92	19.33	19.59
1469	NASDAQ	GSM	Mon, Jun 1, 2015	19.49	19.53	19.12	19.33
1468	NASDAQ	GSM	Fri, May 29, 2015	19.50	19.65	19.16	19.33
1467	NASDAQ	GSM	Thu, May 28, 2015	19.13	19.57	18.93	19.49
1466	NASDAQ	GSM	Wed, May 27, 2015	19.36	19.39	18.98	19.27
1465	NASDAQ	GSM	Tue, May 26, 2015	19.58	19.74	19.19	19.28
1464	NASDAQ	GSM	Fri, May 22, 2015	19.85	19.86	19.35	19.66
1463	NASDAQ	GSM	Thu, May 21, 2015	20.15	20.31	19.80	19.86
1462	NASDAQ	GSM	Wed, May 20, 2015	20.18	20.20	19.96	20.20
1461	NASDAQ	GSM	Tue, May 19, 2015	20.79	20.79	19.78	20.12
1460	NASDAQ	GSM	Mon, May 18, 2015	20.70	20.83	20.58	20.82
1459	NASDAQ	GSM	Fri, May 15, 2015	20.67	20.85	20.48	20.79
1458	NASDAQ	GSM	Thu, May 14, 2015	20.54	20.75	20.37	20.66
1457	NASDAQ	GSM	Wed, May 13, 2015	20.77	20.83	20.34	20.47
1456	NASDAQ	GSM	Tue, May 12, 2015	21.20	21.35	20.52	20.75
1455	NASDAQ	GSM	Mon, May 11, 2015	21.05	21.50	20.99	21.27
1454	NASDAQ	GSM	Fri, May 8, 2015	21.56	21.74	20.98	21.16
1453	NASDAQ	GSM	Thu, May 7, 2015	19.16	20.84	18.88	20.78
1452	NASDAQ	GSM	Wed, May 6, 2015	19.35	19.35	18.99	19.17
1451	NASDAQ	GSM	Tue, May 5, 2015	19.65	19.95	19.03	19.20
1450	NASDAQ	GSM	Mon, May 4, 2015	20.11	20.27	19.60	19.63
1449	NASDAQ	GSM	Fri, May 1, 2015	19.98	20.44	19.95	20.04
1448	NASDAQ	GSM	Thu, Apr 30, 2015	20.46	20.81	19.66	19.92
1447	NASDAQ	GSM	Wed, Apr 29, 2015	20.88	21.09	20.61	20.62
1446	NASDAQ	GSM	Tue, Apr 28, 2015	20.94	21.34	20.93	21.04
1445	NASDAQ	GSM	Mon, Apr 27, 2015	21.20	21.75	20.83	20.86
1444	NASDAQ	GSM	Fri, Apr 24, 2015	21.08	21.55	21.08	21.17
1443	NASDAQ	GSM	Thu, Apr 23, 2015	20.33	21.19	20.11	21.00
1442	NASDAQ	GSM	Wed, Apr 22, 2015	20.82	20.98	20.35	20.46
1441	NASDAQ	GSM	Tue, Apr 21, 2015	21.03	21.15	20.64	20.89
1440	NASDAQ	GSM	Mon, Apr 20, 2015	21.06	21.08	20.88	21.02
1439	NASDAQ	GSM	Fri, Apr 17, 2015	20.79	21.12	20.57	20.93
1438	NASDAQ	GSM	Thu, Apr 16, 2015	21.24	21.36	20.91	20.99
1437	NASDAQ	GSM	Wed, Apr 15, 2015	21.02	21.31	20.91	21.25
1436	NASDAQ	GSM	Tue, Apr 14, 2015	20.78	21.05	20.70	20.91
1435	NASDAQ	GSM	Mon, Apr 13, 2015	20.80	21.06	20.51	20.78
1434	NASDAQ	GSM	Fri, Apr 10, 2015	21.03	21.05	20.47	20.85
1433	NASDAQ	GSM	Thu, Apr 9, 2015	20.81	21.07	20.50	20.84
1432	NASDAQ	GSM	Wed, Apr 8, 2015	20.85	20.99	20.50	20.76
1431	NASDAQ	GSM	Tue, Apr 7, 2015	20.94	21.18	20.88	20.89
1430	NASDAQ	GSM	Mon, Apr 6, 2015	21.00	21.49	20.89	20.99
1429	NASDAQ	GSM	Thu, Apr 2, 2015	19.67	21.99	19.50	21.12
1428	NASDAQ	GSM	Wed, Apr 1, 2015	18.94	19.69	18.92	19.59
1427	NASDAQ	GSM	Tue, Mar 31, 2015	18.91	19.03	18.45	18.92
1426	NASDAQ	GSM	Mon, Mar 30, 2015	18.74	19.04	18.74	18.96
1425	NASDAQ	GSM	Fri, Mar 27, 2015	18.56	18.85	18.34	18.70
1424	NASDAQ	GSM	Thu, Mar 26, 2015	18.82	19.13	18.30	18.57
1423	NASDAQ	GSM	Wed, Mar 25, 2015	19.23	19.39	18.65	18.80
1422	NASDAQ	GSM	Tue, Mar 24, 2015	19.34	19.41	19.15	19.23
1421	NASDAQ	GSM	Mon, Mar 23, 2015	19.16	19.43	18.93	19.31
1420	NASDAQ	GSM	Fri, Mar 20, 2015	18.75	19.32	17.59	19.16
1419	NASDAQ	GSM	Thu, Mar 19, 2015	18.87	18.87	18.03	18.59
1418	NASDAQ	GSM	Wed, Mar 18, 2015	18.15	19.00	17.91	18.97
1417	NASDAQ	GSM	Tue, Mar 17, 2015	17.98	18.23	17.81	18.22
1416	NASDAQ	GSM	Mon, Mar 16, 2015	18.21	18.30	17.79	18.08
1415	NASDAQ	GSM	Fri, Mar 13, 2015	18.13	18.25	17.83	18.14
1414	NASDAQ	GSM	Thu, Mar 12, 2015	17.80	18.18	17.38	18.11
1413	NASDAQ	GSM	Wed, Mar 11, 2015	16.95	17.76	16.70	17.69
1412	NASDAQ	GSM	Tue, Mar 10, 2015	16.97	17.02	16.65	16.86
1411	NASDAQ	GSM	Mon, Mar 9, 2015	17.39	17.49	17.04	17.21
1410	NASDAQ	GSM	Fri, Mar 6, 2015	17.16	17.46	17.03	17.35
1409	NASDAQ	GSM	Thu, Mar 5, 2015	17.24	17.63	17.06	17.36
1408	NASDAQ	GSM	Wed, Mar 4, 2015	17.08	17.46	16.92	17.29
1407	NASDAQ	GSM	Tue, Mar 3, 2015	17.19	17.45	16.99	17.25
1406	NASDAQ	GSM	Mon, Mar 2, 2015	16.56	17.22	16.34	17.18
1405	NASDAQ	GSM	Fri, Feb 27, 2015	16.60	16.88	16.45	16.65
1404	NASDAQ	GSM	Thu, Feb 26, 2015	16.94	17.00	16.48	16.70
1403	NASDAQ	GSM	Wed, Feb 25, 2015	15.93	16.97	15.93	16.91
1402	NASDAQ	GSM	Tue, Feb 24, 2015	15.90	16.20	15.74	15.87
1401	NASDAQ	GSM	Mon, Feb 23, 2015	16.22	17.18	15.74	15.99
1400	NASDAQ	GSM	Fri, Feb 20, 2015	15.74	15.76	15.35	15.37
1399	NASDAQ	GSM	Thu, Feb 19, 2015	15.73	15.91	15.53	15.73
1398	NASDAQ	GSM	Wed, Feb 18, 2015	15.76	15.89	15.70	15.82
1397	NASDAQ	GSM	Tue, Feb 17, 2015	15.58	15.80	15.41	15.78
1396	NASDAQ	GSM	Fri, Feb 13, 2015	15.59	15.95	15.56	15.60
1395	NASDAQ	GSM	Thu, Feb 12, 2015	15.25	15.65	15.17	15.54
1394	NASDAQ	GSM	Wed, Feb 11, 2015	15.62	16.00	15.15	15.40
1393	NASDAQ	GSM	Tue, Feb 10, 2015	16.45	16.45	15.11	15.73
1392	NASDAQ	GSM	Mon, Feb 9, 2015	16.43	16.69	15.62	16.41
1391	NASDAQ	GSM	Fri, Feb 6, 2015	16.49	16.80	16.44	16.50
1390	NASDAQ	GSM	Thu, Feb 5, 2015	16.31	16.58	16.22	16.55
1389	NASDAQ	GSM	Wed, Feb 4, 2015	16.33	16.44	15.81	16.11
1388	NASDAQ	GSM	Tue, Feb 3, 2015	15.72	16.94	15.72	16.51
1387	NASDAQ	GSM	Mon, Feb 2, 2015	15.53	15.60	15.16	15.57
1386	NASDAQ	GSM	Fri, Jan 30, 2015	15.82	16.22	15.31	15.42
1385	NASDAQ	GSM	Thu, Jan 29, 2015	15.69	16.00	15.42	16.00
1384	NASDAQ	GSM	Wed, Jan 28, 2015	16.16	16.74	15.54	15.60
1383	NASDAQ	GSM	Tue, Jan 27, 2015	16.09	16.49	16.01	16.12
1382	NASDAQ	GSM	Mon, Jan 26, 2015	15.46	16.40	15.39	16.28
1381	NASDAQ	GSM	Fri, Jan 23, 2015	15.84	15.86	15.46	15.51
1380	NASDAQ	GSM	Thu, Jan 22, 2015	15.89	15.99	15.63	15.84
1379	NASDAQ	GSM	Wed, Jan 21, 2015	15.72	15.91	15.53	15.74
1378	NASDAQ	GSM	Tue, Jan 20, 2015	15.74	15.83	15.41	15.72
1377	NASDAQ	GSM	Fri, Jan 16, 2015	15.84	16.04	15.61	15.74
1376	NASDAQ	GSM	Thu, Jan 15, 2015	16.27	16.27	15.73	15.79
1375	NASDAQ	GSM	Wed, Jan 14, 2015	16.30	16.30	15.75	16.17
1374	NASDAQ	GSM	Tue, Jan 13, 2015	16.64	16.80	16.16	16.55
1373	NASDAQ	GSM	Mon, Jan 12, 2015	16.81	16.81	15.90	16.58
1372	NASDAQ	GSM	Fri, Jan 9, 2015	16.79	16.83	16.25	16.82
1371	NASDAQ	GSM	Thu, Jan 8, 2015	16.91	17.24	16.64	16.86
1370	NASDAQ	GSM	Wed, Jan 7, 2015	16.77	17.06	16.54	16.76
1369	NASDAQ	GSM	Tue, Jan 6, 2015	16.73	16.95	16.22	16.59
1368	NASDAQ	GSM	Mon, Jan 5, 2015	17.23	17.29	16.47	16.65
1367	NASDAQ	GSM	Fri, Jan 2, 2015	17.38	17.49	17.03	17.34
1366	NASDAQ	GSM	Wed, Dec 31, 2014	17.14	17.51	17.08	17.23
1365	NASDAQ	GSM	Tue, Dec 30, 2014	16.73	17.70	16.73	17.14
1364	NASDAQ	GSM	Mon, Dec 29, 2014	16.80	17.08	16.69	16.84
1363	NASDAQ	GSM	Fri, Dec 26, 2014	16.36	16.83	16.35	16.79
1362	NASDAQ	GSM	Wed, Dec 24, 2014	16.00	16.35	15.96	16.23
1361	NASDAQ	GSM	Tue, Dec 23, 2014	15.61	16.03	15.47	15.99
1360	NASDAQ	GSM	Mon, Dec 22, 2014	15.89	15.93	15.45	15.53
1359	NASDAQ	GSM	Fri, Dec 19, 2014	16.19	16.19	15.73	15.90
1358	NASDAQ	GSM	Thu, Dec 18, 2014	16.58	16.94	16.02	16.20
1357	NASDAQ	GSM	Wed, Dec 17, 2014	15.74	16.28	15.49	16.26
1356	NASDAQ	GSM	Tue, Dec 16, 2014	15.49	16.01	15.49	15.74
1355	NASDAQ	GSM	Mon, Dec 15, 2014	16.59	16.75	15.41	15.52
1354	NASDAQ	GSM	Fri, Dec 12, 2014	16.68	16.69	16.24	16.51
1353	NASDAQ	GSM	Thu, Dec 11, 2014	17.34	17.44	16.95	16.96
1352	NASDAQ	GSM	Wed, Dec 10, 2014	17.89	17.93	17.07	17.19
1351	NASDAQ	GSM	Tue, Dec 9, 2014	17.22	18.22	17.00	18.01
1350	NASDAQ	GSM	Mon, Dec 8, 2014	17.62	17.77	17.31	17.45
1349	NASDAQ	GSM	Fri, Dec 5, 2014	17.52	17.84	17.39	17.73
1348	NASDAQ	GSM	Thu, Dec 4, 2014	17.10	17.59	16.96	17.54
1347	NASDAQ	GSM	Wed, Dec 3, 2014	16.53	17.26	16.45	17.16
1346	NASDAQ	GSM	Tue, Dec 2, 2014	16.63	16.99	16.45	16.58
1345	NASDAQ	GSM	Mon, Dec 1, 2014	17.34	17.34	16.53	16.55
1344	NASDAQ	GSM	Fri, Nov 28, 2014	18.21	18.22	17.31	17.33
1343	NASDAQ	GSM	Wed, Nov 26, 2014	18.38	18.49	18.14	18.23
1342	NASDAQ	GSM	Tue, Nov 25, 2014	17.90	18.56	17.88	18.32
1341	NASDAQ	GSM	Mon, Nov 24, 2014	17.51	17.90	17.51	17.84
1340	NASDAQ	GSM	Fri, Nov 21, 2014	17.71	17.85	17.43	17.52
1339	NASDAQ	GSM	Thu, Nov 20, 2014	16.98	17.38	16.94	17.26
1338	NASDAQ	GSM	Wed, Nov 19, 2014	17.65	17.69	16.97	17.03
1337	NASDAQ	GSM	Tue, Nov 18, 2014	17.89	18.07	17.57	17.73
1336	NASDAQ	GSM	Mon, Nov 17, 2014	18.01	18.23	17.74	17.75
1335	NASDAQ	GSM	Fri, Nov 14, 2014	17.97	18.24	17.76	18.05
1334	NASDAQ	GSM	Thu, Nov 13, 2014	18.78	18.85	18.41	18.42
1333	NASDAQ	GSM	Wed, Nov 12, 2014	18.53	18.89	18.53	18.78
1332	NASDAQ	GSM	Tue, Nov 11, 2014	18.66	18.74	18.41	18.73
1331	NASDAQ	GSM	Mon, Nov 10, 2014	18.49	18.73	18.27	18.71
1330	NASDAQ	GSM	Fri, Nov 7, 2014	17.69	18.23	17.69	18.22
1329	NASDAQ	GSM	Thu, Nov 6, 2014	18.09	18.30	17.64	17.72
1328	NASDAQ	GSM	Wed, Nov 5, 2014	17.93	17.98	17.52	17.70
1327	NASDAQ	GSM	Tue, Nov 4, 2014	18.03	18.26	17.69	17.69
1326	NASDAQ	GSM	Mon, Nov 3, 2014	18.91	18.91	18.03	18.19
1325	NASDAQ	GSM	Fri, Oct 31, 2014	18.18	19.01	17.68	18.81
1324	NASDAQ	GSM	Thu, Oct 30, 2014	17.80	18.05	17.47	17.68
1323	NASDAQ	GSM	Wed, Oct 29, 2014	18.50	18.68	17.78	17.84
1322	NASDAQ	GSM	Tue, Oct 28, 2014	17.90	18.57	17.56	18.51
1321	NASDAQ	GSM	Mon, Oct 27, 2014	18.07	18.07	17.61	17.69
1320	NASDAQ	GSM	Fri, Oct 24, 2014	18.21	18.29	18.00	18.24
1319	NASDAQ	GSM	Thu, Oct 23, 2014	18.11	18.22	17.95	18.13
1318	NASDAQ	GSM	Wed, Oct 22, 2014	17.99	18.24	17.69	17.85
1317	NASDAQ	GSM	Tue, Oct 21, 2014	17.77	18.10	17.61	18.01
1316	NASDAQ	GSM	Mon, Oct 20, 2014	17.19	17.73	17.19	17.72
1315	NASDAQ	GSM	Fri, Oct 17, 2014	17.60	17.64	17.29	17.36
1314	NASDAQ	GSM	Thu, Oct 16, 2014	16.81	17.38	16.70	17.36
1313	NASDAQ	GSM	Wed, Oct 15, 2014	16.92	17.50	16.50	17.09
1312	NASDAQ	GSM	Tue, Oct 14, 2014	16.63	17.15	16.54	16.58
1311	NASDAQ	GSM	Mon, Oct 13, 2014	16.48	16.86	16.36	16.45
1310	NASDAQ	GSM	Fri, Oct 10, 2014	16.44	16.99	16.17	16.40
1309	NASDAQ	GSM	Thu, Oct 9, 2014	17.21	17.30	16.50	16.56
1308	NASDAQ	GSM	Wed, Oct 8, 2014	16.81	17.22	16.55	17.17
1307	NASDAQ	GSM	Tue, Oct 7, 2014	17.24	17.40	16.80	16.80
1306	NASDAQ	GSM	Mon, Oct 6, 2014	17.34	17.52	17.21	17.41
1305	NASDAQ	GSM	Fri, Oct 3, 2014	17.36	17.36	16.97	17.24
1304	NASDAQ	GSM	Thu, Oct 2, 2014	17.30	17.39	16.90	17.14
1303	NASDAQ	GSM	Wed, Oct 1, 2014	18.12	18.31	17.07	17.31
1302	NASDAQ	GSM	Tue, Sep 30, 2014	18.81	18.81	17.84	18.19
1301	NASDAQ	GSM	Mon, Sep 29, 2014	18.76	18.93	18.49	18.77
1300	NASDAQ	GSM	Fri, Sep 26, 2014	19.20	19.22	19.00	19.04
1299	NASDAQ	GSM	Thu, Sep 25, 2014	19.57	19.68	19.05	19.22
1298	NASDAQ	GSM	Wed, Sep 24, 2014	19.74	19.86	19.47	19.69
1297	NASDAQ	GSM	Tue, Sep 23, 2014	19.68	20.03	19.63	19.64
1296	NASDAQ	GSM	Mon, Sep 22, 2014	20.26	20.45	19.66	19.71
1295	NASDAQ	GSM	Fri, Sep 19, 2014	20.78	20.96	20.40	20.46
1294	NASDAQ	GSM	Thu, Sep 18, 2014	20.25	20.74	20.10	20.72
1293	NASDAQ	GSM	Wed, Sep 17, 2014	19.98	20.21	19.88	20.12
1292	NASDAQ	GSM	Tue, Sep 16, 2014	19.55	19.97	19.28	19.85
1291	NASDAQ	GSM	Mon, Sep 15, 2014	19.41	19.71	19.17	19.58
1290	NASDAQ	GSM	Fri, Sep 12, 2014	18.89	19.63	18.62	19.45
1289	NASDAQ	GSM	Thu, Sep 11, 2014	18.45	18.89	18.36	18.80
1288	NASDAQ	GSM	Wed, Sep 10, 2014	18.68	18.80	18.33	18.61
1287	NASDAQ	GSM	Tue, Sep 9, 2014	19.39	19.39	18.66	18.66
1286	NASDAQ	GSM	Mon, Sep 8, 2014	19.71	19.82	19.34	19.37
1285	NASDAQ	GSM	Fri, Sep 5, 2014	20.23	20.28	19.66	19.80
1284	NASDAQ	GSM	Thu, Sep 4, 2014	20.08	20.49	20.00	20.16
1283	NASDAQ	GSM	Wed, Sep 3, 2014	20.72	20.72	20.00	20.03
1282	NASDAQ	GSM	Tue, Sep 2, 2014	20.62	20.87	20.54	20.57
1281	NASDAQ	GSM	Fri, Aug 29, 2014	20.41	20.55	20.18	20.54
1280	NASDAQ	GSM	Thu, Aug 28, 2014	20.40	20.54	20.26	20.36
1279	NASDAQ	GSM	Wed, Aug 27, 2014	19.70	20.59	19.65	20.45
1278	NASDAQ	GSM	Tue, Aug 26, 2014	19.38	19.75	19.38	19.60
1277	NASDAQ	GSM	Mon, Aug 25, 2014	19.57	19.57	19.11	19.24
1276	NASDAQ	GSM	Fri, Aug 22, 2014	19.39	19.64	19.16	19.41
1275	NASDAQ	GSM	Thu, Aug 21, 2014	19.54	19.54	19.17	19.45
1274	NASDAQ	GSM	Wed, Aug 20, 2014	19.62	19.92	19.45	19.59
1273	NASDAQ	GSM	Tue, Aug 19, 2014	19.96	20.00	19.67	19.74
1272	NASDAQ	GSM	Mon, Aug 18, 2014	19.93	20.00	19.64	19.97
1271	NASDAQ	GSM	Fri, Aug 15, 2014	19.79	19.81	19.47	19.64
1270	NASDAQ	GSM	Thu, Aug 14, 2014	19.55	19.69	19.40	19.58
1269	NASDAQ	GSM	Wed, Aug 13, 2014	19.34	19.64	19.34	19.60
1268	NASDAQ	GSM	Tue, Aug 12, 2014	19.48	19.60	19.11	19.28
1267	NASDAQ	GSM	Mon, Aug 11, 2014	19.53	19.80	19.25	19.55
1266	NASDAQ	GSM	Fri, Aug 8, 2014	18.98	19.80	18.80	19.41
1265	NASDAQ	GSM	Thu, Aug 7, 2014	19.34	19.54	18.86	19.00
1264	NASDAQ	GSM	Wed, Aug 6, 2014	18.99	19.47	18.83	19.25
1263	NASDAQ	GSM	Tue, Aug 5, 2014	19.10	19.40	18.98	19.06
1262	NASDAQ	GSM	Mon, Aug 4, 2014	19.19	19.28	18.81	19.27
1261	NASDAQ	GSM	Fri, Aug 1, 2014	18.98	19.23	18.75	19.10
1260	NASDAQ	GSM	Thu, Jul 31, 2014	19.80	19.82	19.03	19.03
1259	NASDAQ	GSM	Wed, Jul 30, 2014	20.40	20.40	19.91	20.05
1258	NASDAQ	GSM	Tue, Jul 29, 2014	20.29	20.38	19.96	20.21
1257	NASDAQ	GSM	Mon, Jul 28, 2014	20.73	20.79	20.22	20.27
1256	NASDAQ	GSM	Fri, Jul 25, 2014	20.89	21.01	20.70	20.74
1255	NASDAQ	GSM	Thu, Jul 24, 2014	21.15	21.30	20.95	21.11
1254	NASDAQ	GSM	Wed, Jul 23, 2014	21.06	21.18	20.87	21.08
1253	NASDAQ	GSM	Tue, Jul 22, 2014	20.56	21.08	20.50	21.00
1252	NASDAQ	GSM	Mon, Jul 21, 2014	20.65	20.75	20.12	20.27
1251	NASDAQ	GSM	Fri, Jul 18, 2014	20.35	20.84	20.35	20.74
1250	NASDAQ	GSM	Thu, Jul 17, 2014	20.43	20.99	20.37	20.41
1249	NASDAQ	GSM	Wed, Jul 16, 2014	20.80	20.82	20.46	20.64
1248	NASDAQ	GSM	Tue, Jul 15, 2014	20.41	21.08	20.17	20.64
1247	NASDAQ	GSM	Mon, Jul 14, 2014	20.52	20.52	20.22	20.43
1246	NASDAQ	GSM	Fri, Jul 11, 2014	20.15	20.37	19.87	20.30
1245	NASDAQ	GSM	Thu, Jul 10, 2014	20.43	20.66	20.19	20.23
1244	NASDAQ	GSM	Wed, Jul 9, 2014	20.67	21.02	20.65	20.86
1243	NASDAQ	GSM	Tue, Jul 8, 2014	20.75	20.91	20.42	20.58
1242	NASDAQ	GSM	Mon, Jul 7, 2014	21.24	21.38	20.79	20.80
1241	NASDAQ	GSM	Thu, Jul 3, 2014	21.31	21.41	21.17	21.39
1240	NASDAQ	GSM	Wed, Jul 2, 2014	20.99	21.35	20.81	21.26
1239	NASDAQ	GSM	Tue, Jul 1, 2014	20.89	21.20	20.88	20.99
1238	NASDAQ	GSM	Mon, Jun 30, 2014	20.49	20.80	20.34	20.78
1237	NASDAQ	GSM	Fri, Jun 27, 2014	20.67	20.91	20.59	20.60
1236	NASDAQ	GSM	Thu, Jun 26, 2014	21.15	21.15	20.71	20.86
1235	NASDAQ	GSM	Wed, Jun 25, 2014	20.91	21.21	20.81	21.06
1234	NASDAQ	GSM	Tue, Jun 24, 2014	21.25	21.52	20.98	21.04
1233	NASDAQ	GSM	Mon, Jun 23, 2014	21.50	21.57	21.17	21.33
1232	NASDAQ	GSM	Fri, Jun 20, 2014	21.93	21.95	21.46	21.51
1231	NASDAQ	GSM	Thu, Jun 19, 2014	21.49	21.97	21.35	21.83
1230	NASDAQ	GSM	Wed, Jun 18, 2014	21.19	21.48	20.93	21.46
1229	NASDAQ	GSM	Tue, Jun 17, 2014	20.83	21.28	20.66	21.22
1228	NASDAQ	GSM	Mon, Jun 16, 2014	20.74	20.91	20.59	20.89
1227	NASDAQ	GSM	Fri, Jun 13, 2014	20.81	20.89	20.55	20.82
1226	NASDAQ	GSM	Thu, Jun 12, 2014	20.86	21.03	20.64	20.71
1225	NASDAQ	GSM	Wed, Jun 11, 2014	20.99	20.99	20.75	20.92
1224	NASDAQ	GSM	Tue, Jun 10, 2014	20.96	21.10	20.65	21.01
1223	NASDAQ	GSM	Mon, Jun 9, 2014	20.65	21.10	20.50	21.09
1222	NASDAQ	GSM	Fri, Jun 6, 2014	20.51	20.79	20.29	20.70
1221	NASDAQ	GSM	Thu, Jun 5, 2014	19.82	20.49	19.69	20.46
1220	NASDAQ	GSM	Wed, Jun 4, 2014	19.77	19.87	19.44	19.81
1219	NASDAQ	GSM	Tue, Jun 3, 2014	19.86	20.21	19.63	19.81
1218	NASDAQ	GSM	Mon, Jun 2, 2014	20.00	20.17	19.95	20.01
1217	NASDAQ	GSM	Fri, May 30, 2014	20.20	20.20	19.89	19.99
1216	NASDAQ	GSM	Thu, May 29, 2014	19.97	20.14	19.87	20.14
1215	NASDAQ	GSM	Wed, May 28, 2014	20.11	20.16	19.96	19.96
1214	NASDAQ	GSM	Tue, May 27, 2014	20.27	20.37	19.98	20.19
1213	NASDAQ	GSM	Fri, May 23, 2014	19.54	20.09	19.42	20.06
1212	NASDAQ	GSM	Thu, May 22, 2014	19.51	19.64	19.45	19.50
1211	NASDAQ	GSM	Wed, May 21, 2014	18.84	19.69	18.84	19.50
1210	NASDAQ	GSM	Tue, May 20, 2014	18.94	18.94	18.44	18.51
1209	NASDAQ	GSM	Mon, May 19, 2014	18.70	19.11	18.69	19.04
1208	NASDAQ	GSM	Fri, May 16, 2014	18.58	18.77	18.42	18.77
1207	NASDAQ	GSM	Thu, May 15, 2014	18.80	19.30	18.42	18.61
1206	NASDAQ	GSM	Wed, May 14, 2014	19.33	19.40	18.96	18.96
1205	NASDAQ	GSM	Tue, May 13, 2014	19.52	19.62	19.29	19.30
1204	NASDAQ	GSM	Mon, May 12, 2014	19.26	19.77	19.07	19.52
1203	NASDAQ	GSM	Fri, May 9, 2014	18.91	19.73	18.88	19.24
1202	NASDAQ	GSM	Thu, May 8, 2014	19.52	19.77	18.97	19.10
1201	NASDAQ	GSM	Wed, May 7, 2014	19.09	19.52	18.84	19.48
1200	NASDAQ	GSM	Tue, May 6, 2014	19.00	19.22	18.96	18.98
1199	NASDAQ	GSM	Mon, May 5, 2014	19.20	19.33	18.89	19.28
1198	NASDAQ	GSM	Fri, May 2, 2014	19.32	19.49	19.21	19.40
1197	NASDAQ	GSM	Thu, May 1, 2014	19.28	19.51	19.12	19.24
1196	NASDAQ	GSM	Wed, Apr 30, 2014	19.21	19.44	18.96	19.38
1195	NASDAQ	GSM	Tue, Apr 29, 2014	19.16	19.43	18.76	19.25
1194	NASDAQ	GSM	Mon, Apr 28, 2014	19.05	19.21	18.52	19.01
1193	NASDAQ	GSM	Fri, Apr 25, 2014	19.35	19.48	18.98	18.99
1192	NASDAQ	GSM	Thu, Apr 24, 2014	19.71	19.87	19.30	19.49
1191	NASDAQ	GSM	Wed, Apr 23, 2014	20.02	20.15	19.51	19.53
1190	NASDAQ	GSM	Tue, Apr 22, 2014	20.10	20.33	19.98	20.01
1189	NASDAQ	GSM	Mon, Apr 21, 2014	20.09	20.09	19.73	20.09
1188	NASDAQ	GSM	Thu, Apr 17, 2014	19.96	20.37	19.83	20.11
1187	NASDAQ	GSM	Wed, Apr 16, 2014	20.12	20.31	19.89	20.02
1186	NASDAQ	GSM	Tue, Apr 15, 2014	20.43	20.55	19.71	20.00
1185	NASDAQ	GSM	Mon, Apr 14, 2014	20.39	20.66	20.24	20.37
1184	NASDAQ	GSM	Fri, Apr 11, 2014	20.70	21.04	20.19	20.25
1183	NASDAQ	GSM	Thu, Apr 10, 2014	21.01	21.04	20.49	20.75
1182	NASDAQ	GSM	Wed, Apr 9, 2014	20.55	21.10	20.55	21.08
1181	NASDAQ	GSM	Tue, Apr 8, 2014	20.06	20.78	19.85	20.53
1180	NASDAQ	GSM	Mon, Apr 7, 2014	20.43	20.47	19.50	20.08
1179	NASDAQ	GSM	Fri, Apr 4, 2014	20.89	20.97	20.43	20.45
1178	NASDAQ	GSM	Thu, Apr 3, 2014	21.14	21.15	20.47	20.69
1177	NASDAQ	GSM	Wed, Apr 2, 2014	20.98	21.36	20.75	21.06
1176	NASDAQ	GSM	Tue, Apr 1, 2014	20.82	21.15	20.72	20.89
1175	NASDAQ	GSM	Mon, Mar 31, 2014	20.76	21.00	20.46	20.82
1174	NASDAQ	GSM	Fri, Mar 28, 2014	20.62	20.99	20.36	20.59
1173	NASDAQ	GSM	Thu, Mar 27, 2014	20.79	21.08	20.33	20.68
1172	NASDAQ	GSM	Wed, Mar 26, 2014	21.25	21.35	20.72	20.72
1171	NASDAQ	GSM	Tue, Mar 25, 2014	21.56	21.64	21.02	21.07
1170	NASDAQ	GSM	Mon, Mar 24, 2014	21.58	21.73	20.94	21.38
1169	NASDAQ	GSM	Fri, Mar 21, 2014	21.50	22.00	21.30	21.59
1168	NASDAQ	GSM	Thu, Mar 20, 2014	21.21	21.51	21.16	21.36
1167	NASDAQ	GSM	Wed, Mar 19, 2014	21.24	21.35	21.03	21.34
1166	NASDAQ	GSM	Tue, Mar 18, 2014	20.82	21.43	20.58	21.24
1165	NASDAQ	GSM	Mon, Mar 17, 2014	20.75	21.12	20.59	20.77
1164	NASDAQ	GSM	Fri, Mar 14, 2014	20.28	20.84	20.22	20.70
1163	NASDAQ	GSM	Thu, Mar 13, 2014	20.55	20.64	20.10	20.36
1162	NASDAQ	GSM	Wed, Mar 12, 2014	20.20	20.63	19.93	20.42
1161	NASDAQ	GSM	Tue, Mar 11, 2014	20.44	20.66	20.10	20.28
1160	NASDAQ	GSM	Mon, Mar 10, 2014	20.30	20.47	20.16	20.47
1159	NASDAQ	GSM	Fri, Mar 7, 2014	20.71	20.82	20.17	20.41
1158	NASDAQ	GSM	Thu, Mar 6, 2014	20.35	20.65	20.17	20.54
1157	NASDAQ	GSM	Wed, Mar 5, 2014	20.10	20.28	19.95	20.24
1156	NASDAQ	GSM	Tue, Mar 4, 2014	20.22	20.59	19.98	20.18
1155	NASDAQ	GSM	Mon, Mar 3, 2014	19.70	20.01	19.60	19.97
1154	NASDAQ	GSM	Fri, Feb 28, 2014	20.16	20.16	19.71	19.87
1153	NASDAQ	GSM	Thu, Feb 27, 2014	19.58	20.15	19.36	20.14
1152	NASDAQ	GSM	Wed, Feb 26, 2014	19.27	19.82	19.16	19.68
1151	NASDAQ	GSM	Tue, Feb 25, 2014	19.50	19.57	18.96	19.06
1150	NASDAQ	GSM	Mon, Feb 24, 2014	18.95	19.58	18.89	19.44
1149	NASDAQ	GSM	Fri, Feb 21, 2014	18.66	19.05	18.50	18.93
1148	NASDAQ	GSM	Thu, Feb 20, 2014	18.33	18.59	18.24	18.56
1147	NASDAQ	GSM	Wed, Feb 19, 2014	18.32	18.53	17.94	18.31
1146	NASDAQ	GSM	Tue, Feb 18, 2014	18.26	18.50	18.19	18.43
1145	NASDAQ	GSM	Fri, Feb 14, 2014	18.21	18.28	18.10	18.16
1144	NASDAQ	GSM	Thu, Feb 13, 2014	17.82	18.25	17.82	18.20
1143	NASDAQ	GSM	Wed, Feb 12, 2014	18.00	18.17	17.84	18.02
1142	NASDAQ	GSM	Tue, Feb 11, 2014	17.82	18.08	17.55	18.00
1141	NASDAQ	GSM	Mon, Feb 10, 2014	17.56	17.83	17.38	17.62
1140	NASDAQ	GSM	Fri, Feb 7, 2014	17.89	18.32	17.31	17.58
1139	NASDAQ	GSM	Thu, Feb 6, 2014	16.87	17.09	16.82	16.95
1138	NASDAQ	GSM	Wed, Feb 5, 2014	17.04	17.31	16.80	16.81
1137	NASDAQ	GSM	Tue, Feb 4, 2014	17.09	17.45	16.89	17.07
1136	NASDAQ	GSM	Mon, Feb 3, 2014	17.44	17.45	16.99	17.01
1135	NASDAQ	GSM	Fri, Jan 31, 2014	17.28	18.00	17.28	17.48
1134	NASDAQ	GSM	Thu, Jan 30, 2014	17.56	17.89	17.36	17.65
1133	NASDAQ	GSM	Wed, Jan 29, 2014	17.60	17.87	17.28	17.38
1132	NASDAQ	GSM	Tue, Jan 28, 2014	17.33	17.78	17.27	17.72
1131	NASDAQ	GSM	Mon, Jan 27, 2014	17.46	17.60	17.01	17.24
1130	NASDAQ	GSM	Fri, Jan 24, 2014	18.16	18.25	17.33	17.47
1129	NASDAQ	GSM	Thu, Jan 23, 2014	18.36	18.66	18.25	18.31
1128	NASDAQ	GSM	Wed, Jan 22, 2014	18.57	18.66	18.39	18.47
1127	NASDAQ	GSM	Tue, Jan 21, 2014	18.63	18.84	18.55	18.61
1126	NASDAQ	GSM	Fri, Jan 17, 2014	18.19	18.70	18.05	18.52
1125	NASDAQ	GSM	Thu, Jan 16, 2014	17.77	18.38	17.77	18.16
1124	NASDAQ	GSM	Wed, Jan 15, 2014	17.34	17.81	17.29	17.74
1123	NASDAQ	GSM	Tue, Jan 14, 2014	17.47	17.58	17.29	17.35
1122	NASDAQ	GSM	Mon, Jan 13, 2014	17.84	17.85	17.27	17.40
1121	NASDAQ	GSM	Fri, Jan 10, 2014	17.86	17.95	17.68	17.91
1120	NASDAQ	GSM	Thu, Jan 9, 2014	17.87	17.95	17.70	17.81
1119	NASDAQ	GSM	Wed, Jan 8, 2014	17.94	18.02	17.79	17.84
1118	NASDAQ	GSM	Tue, Jan 7, 2014	17.93	18.09	17.90	17.98
1117	NASDAQ	GSM	Mon, Jan 6, 2014	18.20	18.20	17.83	17.93
1116	NASDAQ	GSM	Fri, Jan 3, 2014	17.99	18.23	17.90	18.12
1115	NASDAQ	GSM	Thu, Jan 2, 2014	17.92	18.14	17.79	17.98
1114	NASDAQ	GSM	Tue, Dec 31, 2013	17.86	18.06	17.80	18.01
1113	NASDAQ	GSM	Mon, Dec 30, 2013	17.95	18.06	17.79	17.85
1112	NASDAQ	GSM	Fri, Dec 27, 2013	17.96	18.05	17.65	17.97
1111	NASDAQ	GSM	Thu, Dec 26, 2013	17.93	18.23	17.76	17.86
1110	NASDAQ	GSM	Tue, Dec 24, 2013	17.90	18.30	17.86	17.90
1109	NASDAQ	GSM	Mon, Dec 23, 2013	17.87	17.95	17.68	17.85
1108	NASDAQ	GSM	Fri, Dec 20, 2013	17.55	18.00	17.40	17.77
1107	NASDAQ	GSM	Thu, Dec 19, 2013	17.59	17.81	17.41	17.53
1106	NASDAQ	GSM	Wed, Dec 18, 2013	17.40	17.78	17.25	17.57
1105	NASDAQ	GSM	Tue, Dec 17, 2013	17.31	17.51	17.29	17.37
1104	NASDAQ	GSM	Mon, Dec 16, 2013	17.25	17.69	17.25	17.39
1103	NASDAQ	GSM	Fri, Dec 13, 2013	17.22	17.30	17.02	17.20
1102	NASDAQ	GSM	Thu, Dec 12, 2013	17.14	17.14	16.83	17.03
1101	NASDAQ	GSM	Wed, Dec 11, 2013	17.50	17.55	17.10	17.19
1100	NASDAQ	GSM	Tue, Dec 10, 2013	17.77	17.90	17.48	17.51
1099	NASDAQ	GSM	Mon, Dec 9, 2013	17.52	17.76	17.49	17.76
1098	NASDAQ	GSM	Fri, Dec 6, 2013	17.77	17.84	17.50	17.52
1097	NASDAQ	GSM	Thu, Dec 5, 2013	17.59	17.76	17.50	17.55
1096	NASDAQ	GSM	Wed, Dec 4, 2013	17.52	17.75	17.47	17.66
1095	NASDAQ	GSM	Tue, Dec 3, 2013	17.59	17.80	17.49	17.55
1094	NASDAQ	GSM	Mon, Dec 2, 2013	17.78	17.95	17.64	17.67
1093	NASDAQ	GSM	Fri, Nov 29, 2013	17.98	18.00	17.80	17.80
1092	NASDAQ	GSM	Wed, Nov 27, 2013	17.87	17.95	17.70	17.89
1091	NASDAQ	GSM	Tue, Nov 26, 2013	17.57	17.84	17.34	17.82
1090	NASDAQ	GSM	Mon, Nov 25, 2013	17.70	17.73	17.50	17.59
1089	NASDAQ	GSM	Fri, Nov 22, 2013	17.39	17.69	17.10	17.65
1088	NASDAQ	GSM	Thu, Nov 21, 2013	16.50	17.43	16.50	17.32
1087	NASDAQ	GSM	Wed, Nov 20, 2013	16.50	16.61	16.21	16.40
1086	NASDAQ	GSM	Tue, Nov 19, 2013	16.69	16.93	16.48	16.48
1085	NASDAQ	GSM	Mon, Nov 18, 2013	16.59	16.89	16.59	16.62
1084	NASDAQ	GSM	Fri, Nov 15, 2013	16.54	16.79	16.52	16.56
1083	NASDAQ	GSM	Thu, Nov 14, 2013	16.54	16.59	16.42	16.50
1082	NASDAQ	GSM	Wed, Nov 13, 2013	16.36	16.57	16.21	16.52
1081	NASDAQ	GSM	Tue, Nov 12, 2013	16.41	16.66	16.40	16.45
1080	NASDAQ	GSM	Mon, Nov 11, 2013	16.81	16.89	16.50	16.52
1079	NASDAQ	GSM	Fri, Nov 8, 2013	16.50	17.20	16.33	16.83
1078	NASDAQ	GSM	Thu, Nov 7, 2013	17.75	17.79	16.41	16.53
1077	NASDAQ	GSM	Wed, Nov 6, 2013	17.31	17.72	17.12	17.71
1076	NASDAQ	GSM	Tue, Nov 5, 2013	18.13	18.13	16.98	17.26
1075	NASDAQ	GSM	Mon, Nov 4, 2013	17.50	17.63	17.23	17.51
1074	NASDAQ	GSM	Fri, Nov 1, 2013	17.40	17.60	17.28	17.41
1073	NASDAQ	GSM	Thu, Oct 31, 2013	17.51	17.74	17.45	17.50
1072	NASDAQ	GSM	Wed, Oct 30, 2013	17.95	18.16	17.55	17.57
1071	NASDAQ	GSM	Tue, Oct 29, 2013	18.23	18.37	18.00	18.07
1070	NASDAQ	GSM	Mon, Oct 28, 2013	17.72	18.22	17.72	18.20
1069	NASDAQ	GSM	Fri, Oct 25, 2013	17.99	18.00	17.70	17.77
1068	NASDAQ	GSM	Thu, Oct 24, 2013	17.68	18.02	17.68	17.91
1067	NASDAQ	GSM	Wed, Oct 23, 2013	17.58	17.84	17.43	17.63
1066	NASDAQ	GSM	Tue, Oct 22, 2013	17.51	17.86	17.49	17.73
1065	NASDAQ	GSM	Mon, Oct 21, 2013	17.40	17.57	17.36	17.51
1064	NASDAQ	GSM	Fri, Oct 18, 2013	17.36	17.42	17.16	17.42
1063	NASDAQ	GSM	Thu, Oct 17, 2013	16.74	17.21	16.71	17.19
1062	NASDAQ	GSM	Wed, Oct 16, 2013	17.10	17.20	16.81	16.87
1061	NASDAQ	GSM	Tue, Oct 15, 2013	16.93	17.10	16.88	17.02
1060	NASDAQ	GSM	Mon, Oct 14, 2013	16.64	17.00	16.58	17.00
1059	NASDAQ	GSM	Fri, Oct 11, 2013	16.34	16.75	16.34	16.68
1058	NASDAQ	GSM	Thu, Oct 10, 2013	16.42	16.58	16.25	16.46
1057	NASDAQ	GSM	Wed, Oct 9, 2013	16.16	16.45	16.10	16.21
1056	NASDAQ	GSM	Tue, Oct 8, 2013	16.16	16.24	15.95	16.11
1055	NASDAQ	GSM	Mon, Oct 7, 2013	16.07	16.23	15.94	16.08
1054	NASDAQ	GSM	Fri, Oct 4, 2013	15.95	16.22	15.95	16.18
1053	NASDAQ	GSM	Thu, Oct 3, 2013	15.92	16.03	15.72	16.00
1052	NASDAQ	GSM	Wed, Oct 2, 2013	15.77	16.10	15.69	15.96
1051	NASDAQ	GSM	Tue, Oct 1, 2013	15.38	15.78	15.21	15.71
1050	NASDAQ	GSM	Mon, Sep 30, 2013	15.12	15.47	14.93	15.41
1049	NASDAQ	GSM	Fri, Sep 27, 2013	15.27	15.40	15.24	15.31
1048	NASDAQ	GSM	Thu, Sep 26, 2013	15.45	15.62	15.25	15.41
1047	NASDAQ	GSM	Wed, Sep 25, 2013	15.25	15.69	15.25	15.41
1046	NASDAQ	GSM	Tue, Sep 24, 2013	15.09	15.32	14.90	15.25
1045	NASDAQ	GSM	Mon, Sep 23, 2013	14.90	15.10	14.82	15.03
1044	NASDAQ	GSM	Fri, Sep 20, 2013	15.00	15.13	14.77	14.93
1043	NASDAQ	GSM	Thu, Sep 19, 2013	15.05	15.25	14.94	15.00
1042	NASDAQ	GSM	Wed, Sep 18, 2013	14.70	15.21	14.33	15.01
1041	NASDAQ	GSM	Tue, Sep 17, 2013	14.73	14.80	14.47	14.74
1040	NASDAQ	GSM	Mon, Sep 16, 2013	14.88	14.90	14.32	14.75
1039	NASDAQ	GSM	Fri, Sep 13, 2013	14.32	14.43	14.00	14.17
1038	NASDAQ	GSM	Thu, Sep 12, 2013	13.99	14.02	13.58	13.81
1037	NASDAQ	GSM	Wed, Sep 11, 2013	13.82	14.11	13.78	14.06
1036	NASDAQ	GSM	Tue, Sep 10, 2013	13.54	13.88	13.52	13.83
1035	NASDAQ	GSM	Mon, Sep 9, 2013	13.28	13.62	13.28	13.49
1034	NASDAQ	GSM	Fri, Sep 6, 2013	13.31	13.36	13.03	13.24
1033	NASDAQ	GSM	Thu, Sep 5, 2013	13.38	13.44	13.14	13.26
1032	NASDAQ	GSM	Wed, Sep 4, 2013	13.12	13.60	13.09	13.42
1031	NASDAQ	GSM	Tue, Sep 3, 2013	12.99	13.40	12.86	13.03
1030	NASDAQ	GSM	Fri, Aug 30, 2013	12.93	13.13	12.73	12.85
1029	NASDAQ	GSM	Thu, Aug 29, 2013	12.85	13.01	12.74	12.99
1028	NASDAQ	GSM	Wed, Aug 28, 2013	13.03	13.19	12.82	12.92
1027	NASDAQ	GSM	Tue, Aug 27, 2013	13.19	13.25	12.84	13.03
1026	NASDAQ	GSM	Mon, Aug 26, 2013	13.27	13.30	13.10	13.30
1025	NASDAQ	GSM	Fri, Aug 23, 2013	12.99	13.30	12.93	13.22
1024	NASDAQ	GSM	Thu, Aug 22, 2013	12.88	13.44	11.77	13.00
1023	NASDAQ	GSM	Wed, Aug 21, 2013	12.73	13.44	12.00	12.80
1022	NASDAQ	GSM	Tue, Aug 20, 2013	12.41	12.63	12.00	12.54
1021	NASDAQ	GSM	Mon, Aug 19, 2013	12.70	12.70	12.38	12.42
1020	NASDAQ	GSM	Fri, Aug 16, 2013	12.66	12.76	12.59	12.72
1019	NASDAQ	GSM	Thu, Aug 15, 2013	12.81	12.92	12.52	12.75
1018	NASDAQ	GSM	Wed, Aug 14, 2013	12.64	12.96	12.59	12.93
1017	NASDAQ	GSM	Tue, Aug 13, 2013	12.76	12.76	12.51	12.59
1016	NASDAQ	GSM	Mon, Aug 12, 2013	12.61	12.82	12.61	12.78
1015	NASDAQ	GSM	Fri, Aug 9, 2013	12.30	12.78	12.21	12.71
1014	NASDAQ	GSM	Thu, Aug 8, 2013	12.19	12.55	12.19	12.36
1013	NASDAQ	GSM	Wed, Aug 7, 2013	12.01	12.17	11.96	12.12
1012	NASDAQ	GSM	Tue, Aug 6, 2013	12.10	12.19	11.99	12.05
1011	NASDAQ	GSM	Mon, Aug 5, 2013	12.09	12.18	12.02	12.15
1010	NASDAQ	GSM	Fri, Aug 2, 2013	11.90	12.20	11.88	12.09
1009	NASDAQ	GSM	Thu, Aug 1, 2013	12.00	12.07	11.87	11.99
1008	NASDAQ	GSM	Wed, Jul 31, 2013	11.89	12.12	11.72	11.93
1007	NASDAQ	GSM	Tue, Jul 30, 2013	11.67	11.89	11.51	11.89
1006	NASDAQ	GSM	Mon, Jul 29, 2013	11.82	11.86	11.64	11.67
1005	NASDAQ	GSM	Fri, Jul 26, 2013	11.78	11.95	11.76	11.87
1004	NASDAQ	GSM	Thu, Jul 25, 2013	11.96	12.09	11.79	11.89
1003	NASDAQ	GSM	Wed, Jul 24, 2013	12.20	12.27	11.91	12.01
1002	NASDAQ	GSM	Tue, Jul 23, 2013	11.63	12.25	11.59	12.21
1001	NASDAQ	GSM	Mon, Jul 22, 2013	11.14	11.56	11.14	11.53
1000	NASDAQ	GSM	Fri, Jul 19, 2013	11.25	11.28	11.10	11.20
999	NASDAQ	GSM	Thu, Jul 18, 2013	11.36	11.48	11.28	11.29
998	NASDAQ	GSM	Wed, Jul 17, 2013	11.47	11.47	11.24	11.34
997	NASDAQ	GSM	Tue, Jul 16, 2013	11.27	11.39	11.18	11.38
996	NASDAQ	GSM	Mon, Jul 15, 2013	11.20	11.33	11.19	11.26
995	NASDAQ	GSM	Fri, Jul 12, 2013	11.22	11.28	11.12	11.23
994	NASDAQ	GSM	Thu, Jul 11, 2013	11.30	11.34	11.23	11.28
993	NASDAQ	GSM	Wed, Jul 10, 2013	10.98	11.30	10.87	11.16
992	NASDAQ	GSM	Tue, Jul 9, 2013	10.92	11.09	10.80	10.99
991	NASDAQ	GSM	Mon, Jul 8, 2013	11.02	11.02	10.87	10.88
990	NASDAQ	GSM	Fri, Jul 5, 2013	11.15	11.15	10.91	11.03
989	NASDAQ	GSM	Wed, Jul 3, 2013	11.00	11.08	10.89	11.00
988	NASDAQ	GSM	Tue, Jul 2, 2013	11.15	11.26	10.98	11.08
987	NASDAQ	GSM	Mon, Jul 1, 2013	10.87	11.26	10.87	11.19
986	NASDAQ	GSM	Fri, Jun 28, 2013	11.05	11.06	10.83	10.87
985	NASDAQ	GSM	Thu, Jun 27, 2013	10.83	11.24	10.81	11.12
984	NASDAQ	GSM	Wed, Jun 26, 2013	10.97	11.01	10.79	10.80
983	NASDAQ	GSM	Tue, Jun 25, 2013	11.22	11.38	10.89	10.95
982	NASDAQ	GSM	Mon, Jun 24, 2013	10.71	11.18	10.57	11.04
981	NASDAQ	GSM	Fri, Jun 21, 2013	10.90	10.94	10.68	10.79
980	NASDAQ	GSM	Thu, Jun 20, 2013	10.89	11.04	10.78	10.86
979	NASDAQ	GSM	Wed, Jun 19, 2013	11.30	11.43	11.04	11.09
978	NASDAQ	GSM	Tue, Jun 18, 2013	11.43	11.46	11.20	11.35
977	NASDAQ	GSM	Mon, Jun 17, 2013	11.59	11.75	11.44	11.45
976	NASDAQ	GSM	Fri, Jun 14, 2013	11.70	11.80	11.49	11.49
975	NASDAQ	GSM	Thu, Jun 13, 2013	11.83	11.96	11.61	11.73
974	NASDAQ	GSM	Wed, Jun 12, 2013	11.94	12.14	11.70	11.81
973	NASDAQ	GSM	Tue, Jun 11, 2013	12.07	12.07	11.76	11.95
972	NASDAQ	GSM	Mon, Jun 10, 2013	12.14	12.24	12.08	12.22
971	NASDAQ	GSM	Fri, Jun 7, 2013	12.32	12.32	12.07	12.15
970	NASDAQ	GSM	Thu, Jun 6, 2013	12.15	12.34	12.15	12.23
969	NASDAQ	GSM	Wed, Jun 5, 2013	12.20	12.31	12.15	12.15
968	NASDAQ	GSM	Tue, Jun 4, 2013	12.61	12.67	12.20	12.26
967	NASDAQ	GSM	Mon, Jun 3, 2013	12.27	12.65	12.25	12.63
966	NASDAQ	GSM	Fri, May 31, 2013	12.47	12.53	12.25	12.27
965	NASDAQ	GSM	Thu, May 30, 2013	12.50	12.61	12.45	12.57
964	NASDAQ	GSM	Wed, May 29, 2013	12.50	12.53	12.33	12.48
963	NASDAQ	GSM	Tue, May 28, 2013	12.61	12.66	12.43	12.48
962	NASDAQ	GSM	Fri, May 24, 2013	12.49	12.55	12.35	12.43
961	NASDAQ	GSM	Thu, May 23, 2013	12.51	12.65	12.41	12.52
960	NASDAQ	GSM	Wed, May 22, 2013	12.65	12.75	12.47	12.59
959	NASDAQ	GSM	Tue, May 21, 2013	12.72	12.73	12.54	12.60
958	NASDAQ	GSM	Mon, May 20, 2013	12.56	12.85	12.53	12.72
957	NASDAQ	GSM	Fri, May 17, 2013	12.59	12.73	12.51	12.56
956	NASDAQ	GSM	Thu, May 16, 2013	12.38	12.77	12.38	12.50
955	NASDAQ	GSM	Wed, May 15, 2013	12.51	12.57	12.33	12.43
954	NASDAQ	GSM	Tue, May 14, 2013	12.51	12.62	12.45	12.59
953	NASDAQ	GSM	Mon, May 13, 2013	12.63	12.85	12.50	12.55
952	NASDAQ	GSM	Fri, May 10, 2013	12.69	12.76	12.45	12.72
951	NASDAQ	GSM	Thu, May 9, 2013	12.64	12.90	12.57	12.63
950	NASDAQ	GSM	Wed, May 8, 2013	12.56	12.97	12.51	12.67
949	NASDAQ	GSM	Tue, May 7, 2013	12.93	12.99	12.15	12.72
948	NASDAQ	GSM	Mon, May 6, 2013	13.22	13.26	13.07	13.22
947	NASDAQ	GSM	Fri, May 3, 2013	13.25	13.70	13.24	13.25
946	NASDAQ	GSM	Thu, May 2, 2013	12.85	13.26	12.78	13.08
945	NASDAQ	GSM	Wed, May 1, 2013	12.96	12.98	12.49	12.61
944	NASDAQ	GSM	Tue, Apr 30, 2013	12.86	13.06	12.68	13.06
943	NASDAQ	GSM	Mon, Apr 29, 2013	12.96	12.99	12.82	12.90
942	NASDAQ	GSM	Fri, Apr 26, 2013	13.10	13.10	12.85	12.93
941	NASDAQ	GSM	Thu, Apr 25, 2013	13.26	13.42	13.07	13.09
940	NASDAQ	GSM	Wed, Apr 24, 2013	12.75	13.25	12.75	13.18
939	NASDAQ	GSM	Tue, Apr 23, 2013	12.80	12.82	12.61	12.80
938	NASDAQ	GSM	Mon, Apr 22, 2013	12.54	12.77	12.35	12.70
937	NASDAQ	GSM	Fri, Apr 19, 2013	12.66	12.86	12.50	12.52
936	NASDAQ	GSM	Thu, Apr 18, 2013	12.76	12.94	12.54	12.67
935	NASDAQ	GSM	Wed, Apr 17, 2013	13.18	13.28	12.66	12.77
934	NASDAQ	GSM	Tue, Apr 16, 2013	13.21	13.34	13.21	13.29
933	NASDAQ	GSM	Mon, Apr 15, 2013	13.38	13.43	13.00	13.08
932	NASDAQ	GSM	Fri, Apr 12, 2013	13.48	13.62	13.46	13.51
931	NASDAQ	GSM	Thu, Apr 11, 2013	13.85	13.96	13.50	13.53
930	NASDAQ	GSM	Wed, Apr 10, 2013	13.67	13.89	13.64	13.85
929	NASDAQ	GSM	Tue, Apr 9, 2013	13.54	13.93	13.54	13.64
928	NASDAQ	GSM	Mon, Apr 8, 2013	13.72	13.72	13.50	13.51
927	NASDAQ	GSM	Fri, Apr 5, 2013	13.42	13.69	13.40	13.64
926	NASDAQ	GSM	Thu, Apr 4, 2013	13.51	13.97	13.48	13.67
925	NASDAQ	GSM	Wed, Apr 3, 2013	13.66	13.74	13.40	13.45
924	NASDAQ	GSM	Tue, Apr 2, 2013	13.80	13.86	13.48	13.65
923	NASDAQ	GSM	Mon, Apr 1, 2013	13.93	13.97	13.58	13.70
922	NASDAQ	GSM	Thu, Mar 28, 2013	14.06	14.10	13.92	13.92
921	NASDAQ	GSM	Wed, Mar 27, 2013	13.98	14.09	13.85	14.00
920	NASDAQ	GSM	Tue, Mar 26, 2013	14.15	14.29	13.94	14.00
919	NASDAQ	GSM	Mon, Mar 25, 2013	14.17	14.25	13.97	14.03
918	NASDAQ	GSM	Fri, Mar 22, 2013	14.30	14.43	14.00	14.15
917	NASDAQ	GSM	Thu, Mar 21, 2013	14.17	14.35	14.05	14.26
916	NASDAQ	GSM	Wed, Mar 20, 2013	14.29	14.43	14.23	14.34
915	NASDAQ	GSM	Tue, Mar 19, 2013	14.33	14.33	13.92	14.25
914	NASDAQ	GSM	Mon, Mar 18, 2013	14.45	14.48	14.17	14.33
913	NASDAQ	GSM	Fri, Mar 15, 2013	14.77	14.88	14.59	14.75
912	NASDAQ	GSM	Thu, Mar 14, 2013	14.39	14.76	14.36	14.71
911	NASDAQ	GSM	Wed, Mar 13, 2013	14.42	14.42	14.26	14.32
910	NASDAQ	GSM	Tue, Mar 12, 2013	14.46	14.53	14.29	14.40
909	NASDAQ	GSM	Mon, Mar 11, 2013	14.65	14.65	14.21	14.51
908	NASDAQ	GSM	Fri, Mar 8, 2013	14.57	14.83	14.49	14.73
907	NASDAQ	GSM	Thu, Mar 7, 2013	14.33	14.46	14.22	14.39
906	NASDAQ	GSM	Wed, Mar 6, 2013	14.28	14.43	14.19	14.36
905	NASDAQ	GSM	Tue, Mar 5, 2013	14.33	14.70	14.23	14.25
904	NASDAQ	GSM	Mon, Mar 4, 2013	14.20	14.25	14.06	14.18
903	NASDAQ	GSM	Fri, Mar 1, 2013	14.13	14.39	13.94	14.20
902	NASDAQ	GSM	Thu, Feb 28, 2013	14.56	14.58	14.25	14.29
901	NASDAQ	GSM	Wed, Feb 27, 2013	14.43	14.65	14.41	14.58
900	NASDAQ	GSM	Tue, Feb 26, 2013	14.73	14.73	14.23	14.42
899	NASDAQ	GSM	Mon, Feb 25, 2013	14.95	14.95	14.62	14.62
898	NASDAQ	GSM	Fri, Feb 22, 2013	14.84	15.01	14.70	14.89
897	NASDAQ	GSM	Thu, Feb 21, 2013	14.74	14.87	14.54	14.72
896	NASDAQ	GSM	Wed, Feb 20, 2013	15.38	15.39	14.74	14.78
895	NASDAQ	GSM	Tue, Feb 19, 2013	15.65	15.65	15.07	15.30
894	NASDAQ	GSM	Fri, Feb 15, 2013	15.75	15.79	15.59	15.64
893	NASDAQ	GSM	Thu, Feb 14, 2013	15.39	15.63	15.35	15.63
892	NASDAQ	GSM	Wed, Feb 13, 2013	15.38	15.51	15.34	15.48
891	NASDAQ	GSM	Tue, Feb 12, 2013	15.38	15.47	15.28	15.38
890	NASDAQ	GSM	Mon, Feb 11, 2013	15.47	15.58	15.34	15.41
889	NASDAQ	GSM	Fri, Feb 8, 2013	15.54	15.95	15.24	15.40
888	NASDAQ	GSM	Thu, Feb 7, 2013	15.77	15.78	15.44	15.50
887	NASDAQ	GSM	Wed, Feb 6, 2013	15.49	15.82	15.43	15.77
886	NASDAQ	GSM	Tue, Feb 5, 2013	15.45	15.59	15.30	15.57
885	NASDAQ	GSM	Mon, Feb 4, 2013	15.34	15.38	14.98	15.32
884	NASDAQ	GSM	Fri, Feb 1, 2013	15.23	15.51	15.15	15.46
883	NASDAQ	GSM	Thu, Jan 31, 2013	14.84	15.21	14.84	15.16
882	NASDAQ	GSM	Wed, Jan 30, 2013	15.34	15.46	14.74	14.85
881	NASDAQ	GSM	Tue, Jan 29, 2013	15.04	15.46	15.04	15.41
880	NASDAQ	GSM	Mon, Jan 28, 2013	15.15	15.25	14.97	15.09
879	NASDAQ	GSM	Fri, Jan 25, 2013	15.18	15.34	14.85	15.16
878	NASDAQ	GSM	Thu, Jan 24, 2013	15.16	15.50	15.03	15.15
877	NASDAQ	GSM	Wed, Jan 23, 2013	15.36	15.41	15.13	15.18
876	NASDAQ	GSM	Tue, Jan 22, 2013	15.23	15.70	14.84	15.38
875	NASDAQ	GSM	Fri, Jan 18, 2013	14.90	15.26	14.82	15.25
874	NASDAQ	GSM	Thu, Jan 17, 2013	14.77	14.99	14.74	14.92
873	NASDAQ	GSM	Wed, Jan 16, 2013	14.67	14.79	14.58	14.76
872	NASDAQ	GSM	Tue, Jan 15, 2013	14.53	14.74	14.45	14.72
871	NASDAQ	GSM	Mon, Jan 14, 2013	14.74	14.86	14.47	14.66
870	NASDAQ	GSM	Fri, Jan 11, 2013	14.90	14.90	14.64	14.79
869	NASDAQ	GSM	Thu, Jan 10, 2013	14.82	14.92	14.52	14.90
868	NASDAQ	GSM	Wed, Jan 9, 2013	14.67	14.76	14.50	14.70
867	NASDAQ	GSM	Tue, Jan 8, 2013	14.79	14.80	14.45	14.59
866	NASDAQ	GSM	Mon, Jan 7, 2013	14.25	14.88	14.21	14.83
865	NASDAQ	GSM	Fri, Jan 4, 2013	14.44	14.48	14.26	14.39
864	NASDAQ	GSM	Thu, Jan 3, 2013	14.48	14.57	14.26	14.31
863	NASDAQ	GSM	Wed, Jan 2, 2013	14.17	14.50	14.04	14.45
862	NASDAQ	GSM	Mon, Dec 31, 2012	13.45	13.88	13.35	13.75
861	NASDAQ	GSM	Fri, Dec 28, 2012	13.50	13.62	13.39	13.47
860	NASDAQ	GSM	Thu, Dec 27, 2012	13.70	13.87	13.37	13.59
859	NASDAQ	GSM	Wed, Dec 26, 2012	13.76	13.96	13.55	13.67
858	NASDAQ	GSM	Mon, Dec 24, 2012	13.86	13.87	13.47	13.70
857	NASDAQ	GSM	Fri, Dec 21, 2012	14.21	14.32	13.57	13.79
856	NASDAQ	GSM	Thu, Dec 20, 2012	14.93	14.93	14.10	14.38
855	NASDAQ	GSM	Wed, Dec 19, 2012	14.97	15.20	14.94	15.08
854	NASDAQ	GSM	Tue, Dec 18, 2012	15.06	15.20	14.83	15.14
853	NASDAQ	GSM	Mon, Dec 17, 2012	15.39	15.39	14.68	15.08
852	NASDAQ	GSM	Fri, Dec 14, 2012	14.93	15.35	14.93	15.30
851	NASDAQ	GSM	Thu, Dec 13, 2012	14.86	15.13	14.72	15.04
850	NASDAQ	GSM	Wed, Dec 12, 2012	15.23	15.23	14.93	15.00
849	NASDAQ	GSM	Tue, Dec 11, 2012	14.59	15.25	14.40	15.21
848	NASDAQ	GSM	Mon, Dec 10, 2012	14.00	14.50	14.00	14.46
847	NASDAQ	GSM	Fri, Dec 7, 2012	14.09	14.12	13.85	14.03
846	NASDAQ	GSM	Thu, Dec 6, 2012	14.16	14.20	13.98	14.04
845	NASDAQ	GSM	Wed, Dec 5, 2012	14.43	14.49	14.15	14.19
844	NASDAQ	GSM	Tue, Dec 4, 2012	13.75	14.38	13.75	14.35
843	NASDAQ	GSM	Mon, Dec 3, 2012	13.94	13.99	13.62	13.80
842	NASDAQ	GSM	Fri, Nov 30, 2012	13.97	14.12	13.85	13.86
841	NASDAQ	GSM	Thu, Nov 29, 2012	14.01	14.04	13.81	13.91
840	NASDAQ	GSM	Wed, Nov 28, 2012	13.92	14.03	13.73	13.97
839	NASDAQ	GSM	Tue, Nov 27, 2012	14.02	14.04	13.87	14.00
838	NASDAQ	GSM	Mon, Nov 26, 2012	14.06	14.10	13.81	14.00
837	NASDAQ	GSM	Fri, Nov 23, 2012	14.08	14.19	13.95	14.09
836	NASDAQ	GSM	Wed, Nov 21, 2012	14.04	14.17	13.93	14.05
835	NASDAQ	GSM	Tue, Nov 20, 2012	14.04	14.22	13.75	14.03
834	NASDAQ	GSM	Mon, Nov 19, 2012	13.68	14.16	13.68	14.16
833	NASDAQ	GSM	Fri, Nov 16, 2012	13.26	13.52	13.07	13.48
832	NASDAQ	GSM	Thu, Nov 15, 2012	13.52	13.73	13.28	13.39
831	NASDAQ	GSM	Wed, Nov 14, 2012	13.85	13.90	13.46	13.50
830	NASDAQ	GSM	Tue, Nov 13, 2012	14.21	14.34	13.64	13.77
829	NASDAQ	GSM	Mon, Nov 12, 2012	14.55	14.58	14.23	14.34
828	NASDAQ	GSM	Fri, Nov 9, 2012	13.94	14.65	13.79	14.55
827	NASDAQ	GSM	Thu, Nov 8, 2012	14.32	14.37	13.88	14.06
826	NASDAQ	GSM	Wed, Nov 7, 2012	14.69	14.97	14.37	14.37
825	NASDAQ	GSM	Tue, Nov 6, 2012	14.88	15.14	14.62	14.98
824	NASDAQ	GSM	Mon, Nov 5, 2012	14.62	14.97	14.49	14.84
823	NASDAQ	GSM	Fri, Nov 2, 2012	15.40	15.46	14.55	14.57
822	NASDAQ	GSM	Thu, Nov 1, 2012	15.03	15.49	15.03	15.36
821	NASDAQ	GSM	Wed, Oct 31, 2012	15.00	15.16	14.78	15.03
820	NASDAQ	GSM	Fri, Oct 26, 2012	15.05	15.19	14.68	15.01
819	NASDAQ	GSM	Thu, Oct 25, 2012	15.10	15.17	14.60	15.02
818	NASDAQ	GSM	Wed, Oct 24, 2012	15.26	15.26	14.81	14.95
817	NASDAQ	GSM	Tue, Oct 23, 2012	15.34	15.44	15.04	15.14
816	NASDAQ	GSM	Mon, Oct 22, 2012	15.36	15.56	15.20	15.53
815	NASDAQ	GSM	Fri, Oct 19, 2012	15.60	15.66	15.09	15.37
814	NASDAQ	GSM	Thu, Oct 18, 2012	15.68	15.95	15.52	15.70
813	NASDAQ	GSM	Wed, Oct 17, 2012	15.64	15.88	15.36	15.79
812	NASDAQ	GSM	Tue, Oct 16, 2012	15.63	15.65	15.43	15.60
811	NASDAQ	GSM	Mon, Oct 15, 2012	15.42	15.67	15.21	15.52
810	NASDAQ	GSM	Fri, Oct 12, 2012	15.75	15.84	15.29	15.42
809	NASDAQ	GSM	Thu, Oct 11, 2012	15.81	15.92	15.66	15.72
808	NASDAQ	GSM	Wed, Oct 10, 2012	15.82	15.88	15.54	15.70
807	NASDAQ	GSM	Tue, Oct 9, 2012	15.28	15.95	15.16	15.77
806	NASDAQ	GSM	Mon, Oct 8, 2012	15.21	15.42	15.11	15.26
805	NASDAQ	GSM	Fri, Oct 5, 2012	15.22	15.50	15.18	15.40
804	NASDAQ	GSM	Thu, Oct 4, 2012	15.07	15.34	14.92	15.15
803	NASDAQ	GSM	Wed, Oct 3, 2012	15.28	15.57	14.88	14.98
802	NASDAQ	GSM	Tue, Oct 2, 2012	15.42	15.64	15.18	15.29
801	NASDAQ	GSM	Mon, Oct 1, 2012	15.25	15.78	15.23	15.39
800	NASDAQ	GSM	Fri, Sep 28, 2012	15.25	15.44	15.12	15.22
799	NASDAQ	GSM	Thu, Sep 27, 2012	15.21	15.55	15.10	15.36
798	NASDAQ	GSM	Wed, Sep 26, 2012	15.35	15.41	14.89	15.11
797	NASDAQ	GSM	Tue, Sep 25, 2012	15.66	15.88	15.30	15.36
796	NASDAQ	GSM	Mon, Sep 24, 2012	15.56	15.73	15.31	15.56
795	NASDAQ	GSM	Fri, Sep 21, 2012	15.78	15.83	15.59	15.75
794	NASDAQ	GSM	Thu, Sep 20, 2012	15.47	15.60	15.14	15.51
793	NASDAQ	GSM	Wed, Sep 19, 2012	15.68	15.80	15.48	15.64
792	NASDAQ	GSM	Tue, Sep 18, 2012	15.68	16.05	15.65	15.72
791	NASDAQ	GSM	Mon, Sep 17, 2012	15.96	16.54	15.69	15.77
790	NASDAQ	GSM	Fri, Sep 14, 2012	15.95	17.23	15.90	17.04
789	NASDAQ	GSM	Thu, Sep 13, 2012	15.51	16.17	15.35	15.79
788	NASDAQ	GSM	Wed, Sep 12, 2012	15.48	15.71	15.25	15.55
787	NASDAQ	GSM	Tue, Sep 11, 2012	15.50	15.97	15.47	15.50
786	NASDAQ	GSM	Mon, Sep 10, 2012	15.50	15.92	15.36	15.52
785	NASDAQ	GSM	Fri, Sep 7, 2012	15.30	15.71	15.12	15.49
784	NASDAQ	GSM	Thu, Sep 6, 2012	14.88	15.39	14.88	15.30
783	NASDAQ	GSM	Wed, Sep 5, 2012	14.84	14.92	14.65	14.87
782	NASDAQ	GSM	Tue, Sep 4, 2012	14.62	14.79	14.27	14.74
781	NASDAQ	GSM	Fri, Aug 31, 2012	14.69	14.76	14.51	14.59
780	NASDAQ	GSM	Thu, Aug 30, 2012	14.78	14.86	14.46	14.63
779	NASDAQ	GSM	Wed, Aug 29, 2012	14.86	15.00	14.68	14.90
778	NASDAQ	GSM	Tue, Aug 28, 2012	14.78	14.96	14.73	14.81
777	NASDAQ	GSM	Mon, Aug 27, 2012	15.10	15.10	14.53	14.75
776	NASDAQ	GSM	Fri, Aug 24, 2012	15.22	15.32	14.86	14.94
775	NASDAQ	GSM	Thu, Aug 23, 2012	15.09	15.50	14.96	15.14
774	NASDAQ	GSM	Wed, Aug 22, 2012	14.88	15.30	14.88	15.18
773	NASDAQ	GSM	Tue, Aug 21, 2012	14.60	15.95	14.60	14.96
772	NASDAQ	GSM	Mon, Aug 20, 2012	13.84	14.18	13.74	14.14
771	NASDAQ	GSM	Fri, Aug 17, 2012	13.42	14.00	13.37	13.89
770	NASDAQ	GSM	Thu, Aug 16, 2012	12.85	13.57	12.76	13.46
769	NASDAQ	GSM	Wed, Aug 15, 2012	12.68	12.96	12.63	12.87
768	NASDAQ	GSM	Tue, Aug 14, 2012	12.94	13.04	12.67	12.74
767	NASDAQ	GSM	Mon, Aug 13, 2012	13.24	13.26	12.65	12.87
766	NASDAQ	GSM	Fri, Aug 10, 2012	13.37	13.38	13.09	13.23
765	NASDAQ	GSM	Thu, Aug 9, 2012	13.25	13.62	13.25	13.41
764	NASDAQ	GSM	Wed, Aug 8, 2012	13.26	13.57	13.15	13.30
763	NASDAQ	GSM	Tue, Aug 7, 2012	13.25	13.66	13.25	13.39
762	NASDAQ	GSM	Mon, Aug 6, 2012	12.98	13.47	12.87	13.18
761	NASDAQ	GSM	Fri, Aug 3, 2012	12.39	13.00	12.23	12.96
760	NASDAQ	GSM	Thu, Aug 2, 2012	12.31	12.70	12.10	12.20
759	NASDAQ	GSM	Wed, Aug 1, 2012	12.62	12.90	12.43	12.44
758	NASDAQ	GSM	Tue, Jul 31, 2012	12.63	13.01	12.52	12.53
757	NASDAQ	GSM	Mon, Jul 30, 2012	12.85	12.99	12.68	12.71
756	NASDAQ	GSM	Fri, Jul 27, 2012	12.59	13.02	12.43	12.83
755	NASDAQ	GSM	Thu, Jul 26, 2012	12.85	12.85	12.45	12.53
754	NASDAQ	GSM	Wed, Jul 25, 2012	12.37	12.69	12.14	12.64
753	NASDAQ	GSM	Tue, Jul 24, 2012	12.73	12.73	12.10	12.32
752	NASDAQ	GSM	Mon, Jul 23, 2012	12.48	12.83	12.25	12.70
751	NASDAQ	GSM	Fri, Jul 20, 2012	12.78	12.86	12.57	12.58
750	NASDAQ	GSM	Thu, Jul 19, 2012	12.79	12.92	12.68	12.92
749	NASDAQ	GSM	Wed, Jul 18, 2012	12.76	12.97	12.69	12.80
748	NASDAQ	GSM	Tue, Jul 17, 2012	13.13	13.16	12.72	12.92
747	NASDAQ	GSM	Mon, Jul 16, 2012	13.35	13.35	12.94	13.00
746	NASDAQ	GSM	Fri, Jul 13, 2012	13.30	13.55	13.25	13.36
745	NASDAQ	GSM	Thu, Jul 12, 2012	12.80	13.32	12.69	13.20
744	NASDAQ	GSM	Wed, Jul 11, 2012	12.49	13.00	12.42	12.88
743	NASDAQ	GSM	Tue, Jul 10, 2012	12.86	13.10	12.23	12.43
742	NASDAQ	GSM	Mon, Jul 9, 2012	12.71	12.85	12.46	12.79
741	NASDAQ	GSM	Fri, Jul 6, 2012	13.27	13.39	12.53	12.71
740	NASDAQ	GSM	Thu, Jul 5, 2012	13.67	13.77	13.35	13.46
739	NASDAQ	GSM	Tue, Jul 3, 2012	13.22	13.86	13.22	13.67
738	NASDAQ	GSM	Mon, Jul 2, 2012	13.40	13.40	12.96	13.18
737	NASDAQ	GSM	Fri, Jun 29, 2012	13.33	13.62	13.24	13.43
736	NASDAQ	GSM	Thu, Jun 28, 2012	12.82	13.07	12.62	13.00
735	NASDAQ	GSM	Wed, Jun 27, 2012	12.63	13.14	12.63	12.95
734	NASDAQ	GSM	Tue, Jun 26, 2012	12.58	12.82	12.37	12.57
733	NASDAQ	GSM	Mon, Jun 25, 2012	12.60	12.98	12.39	12.57
732	NASDAQ	GSM	Fri, Jun 22, 2012	12.66	12.87	12.62	12.82
731	NASDAQ	GSM	Thu, Jun 21, 2012	12.95	13.04	12.54	12.63
730	NASDAQ	GSM	Wed, Jun 20, 2012	13.08	13.32	12.87	12.93
729	NASDAQ	GSM	Tue, Jun 19, 2012	12.79	13.25	12.73	13.11
728	NASDAQ	GSM	Mon, Jun 18, 2012	12.64	12.81	12.47	12.76
727	NASDAQ	GSM	Fri, Jun 15, 2012	12.23	12.94	12.05	12.83
726	NASDAQ	GSM	Thu, Jun 14, 2012	12.11	12.38	11.96	12.24
725	NASDAQ	GSM	Wed, Jun 13, 2012	12.30	12.50	12.04	12.10
724	NASDAQ	GSM	Tue, Jun 12, 2012	12.06	12.35	11.92	12.35
723	NASDAQ	GSM	Mon, Jun 11, 2012	12.59	12.59	12.01	12.02
722	NASDAQ	GSM	Fri, Jun 8, 2012	12.54	12.54	12.18	12.43
721	NASDAQ	GSM	Thu, Jun 7, 2012	12.82	13.20	12.60	12.65
720	NASDAQ	GSM	Wed, Jun 6, 2012	12.22	12.60	12.21	12.57
719	NASDAQ	GSM	Tue, Jun 5, 2012	11.83	12.26	11.74	12.17
718	NASDAQ	GSM	Mon, Jun 4, 2012	11.79	11.94	11.50	11.85
717	NASDAQ	GSM	Fri, Jun 1, 2012	11.45	12.06	11.45	11.76
716	NASDAQ	GSM	Thu, May 31, 2012	11.89	11.89	11.52	11.72
715	NASDAQ	GSM	Wed, May 30, 2012	12.07	12.07	11.80	11.92
714	NASDAQ	GSM	Tue, May 29, 2012	11.94	12.32	11.89	12.26
713	NASDAQ	GSM	Fri, May 25, 2012	12.00	12.04	11.80	11.85
712	NASDAQ	GSM	Thu, May 24, 2012	12.17	12.24	11.87	12.05
711	NASDAQ	GSM	Wed, May 23, 2012	11.47	12.21	11.41	12.18
710	NASDAQ	GSM	Tue, May 22, 2012	11.89	11.90	11.49	11.56
709	NASDAQ	GSM	Mon, May 21, 2012	11.78	11.96	11.55	11.88
708	NASDAQ	GSM	Fri, May 18, 2012	11.97	12.20	11.60	11.75
707	NASDAQ	GSM	Thu, May 17, 2012	12.50	12.50	11.98	12.00
706	NASDAQ	GSM	Wed, May 16, 2012	13.06	13.22	12.42	12.52
705	NASDAQ	GSM	Tue, May 15, 2012	12.99	13.30	12.84	13.05
704	NASDAQ	GSM	Mon, May 14, 2012	12.92	13.29	12.70	13.00
703	NASDAQ	GSM	Fri, May 11, 2012	13.40	13.69	13.09	13.15
702	NASDAQ	GSM	Thu, May 10, 2012	12.89	13.05	12.64	12.76
701	NASDAQ	GSM	Wed, May 9, 2012	12.53	12.93	12.36	12.72
700	NASDAQ	GSM	Tue, May 8, 2012	12.40	12.94	12.37	12.78
699	NASDAQ	GSM	Mon, May 7, 2012	12.50	12.87	12.38	12.82
698	NASDAQ	GSM	Fri, May 4, 2012	12.80	12.98	12.68	12.87
697	NASDAQ	GSM	Thu, May 3, 2012	13.03	13.13	12.81	12.83
696	NASDAQ	GSM	Wed, May 2, 2012	13.26	13.51	12.94	13.03
695	NASDAQ	GSM	Tue, May 1, 2012	13.32	13.63	13.25	13.44
694	NASDAQ	GSM	Mon, Apr 30, 2012	13.43	13.43	13.12	13.34
693	NASDAQ	GSM	Fri, Apr 27, 2012	13.50	13.53	13.29	13.47
692	NASDAQ	GSM	Thu, Apr 26, 2012	13.35	13.52	13.17	13.40
691	NASDAQ	GSM	Wed, Apr 25, 2012	13.60	13.70	13.18	13.33
690	NASDAQ	GSM	Tue, Apr 24, 2012	13.40	13.68	13.27	13.42
689	NASDAQ	GSM	Mon, Apr 23, 2012	13.59	13.62	13.33	13.44
688	NASDAQ	GSM	Fri, Apr 20, 2012	14.36	14.44	13.74	13.84
687	NASDAQ	GSM	Thu, Apr 19, 2012	14.27	14.67	13.89	13.95
686	NASDAQ	GSM	Wed, Apr 18, 2012	14.54	14.69	14.17	14.19
685	NASDAQ	GSM	Tue, Apr 17, 2012	14.30	14.99	14.28	14.60
684	NASDAQ	GSM	Mon, Apr 16, 2012	13.98	14.42	13.93	14.13
683	NASDAQ	GSM	Fri, Apr 13, 2012	14.40	14.45	13.93	13.95
682	NASDAQ	GSM	Thu, Apr 12, 2012	14.20	14.89	14.16	14.51
681	NASDAQ	GSM	Wed, Apr 11, 2012	14.20	14.47	14.06	14.20
680	NASDAQ	GSM	Tue, Apr 10, 2012	14.22	14.23	13.93	14.06
679	NASDAQ	GSM	Mon, Apr 9, 2012	13.90	14.38	13.81	14.22
678	NASDAQ	GSM	Thu, Apr 5, 2012	14.39	14.56	14.01	14.16
677	NASDAQ	GSM	Wed, Apr 4, 2012	14.40	14.52	14.23	14.50
676	NASDAQ	GSM	Tue, Apr 3, 2012	14.93	14.95	14.48	14.61
675	NASDAQ	GSM	Mon, Apr 2, 2012	14.82	15.15	14.82	15.03
674	NASDAQ	GSM	Fri, Mar 30, 2012	15.06	15.06	14.49	14.87
673	NASDAQ	GSM	Thu, Mar 29, 2012	14.84	15.15	14.47	14.90
672	NASDAQ	GSM	Wed, Mar 28, 2012	15.14	15.18	14.70	15.00
671	NASDAQ	GSM	Tue, Mar 27, 2012	15.69	15.69	14.92	15.18
670	NASDAQ	GSM	Mon, Mar 26, 2012	15.28	15.53	15.08	15.39
669	NASDAQ	GSM	Fri, Mar 23, 2012	14.90	15.25	14.62	15.09
668	NASDAQ	GSM	Thu, Mar 22, 2012	15.43	15.43	14.71	14.87
667	NASDAQ	GSM	Wed, Mar 21, 2012	15.81	16.05	15.45	15.62
666	NASDAQ	GSM	Tue, Mar 20, 2012	16.14	16.18	15.70	15.82
665	NASDAQ	GSM	Mon, Mar 19, 2012	15.78	16.66	15.60	16.35
664	NASDAQ	GSM	Fri, Mar 16, 2012	15.35	15.85	15.30	15.84
663	NASDAQ	GSM	Thu, Mar 15, 2012	15.02	15.39	14.91	15.33
662	NASDAQ	GSM	Wed, Mar 14, 2012	15.08	15.24	14.80	15.01
661	NASDAQ	GSM	Tue, Mar 13, 2012	14.71	15.25	14.62	15.15
660	NASDAQ	GSM	Mon, Mar 12, 2012	14.93	15.11	14.50	14.56
659	NASDAQ	GSM	Fri, Mar 9, 2012	14.34	15.12	14.06	14.96
658	NASDAQ	GSM	Thu, Mar 8, 2012	14.19	14.58	14.18	14.40
657	NASDAQ	GSM	Wed, Mar 7, 2012	14.04	14.21	13.98	14.11
656	NASDAQ	GSM	Tue, Mar 6, 2012	14.09	14.22	13.89	13.99
655	NASDAQ	GSM	Mon, Mar 5, 2012	14.18	14.46	14.18	14.26
654	NASDAQ	GSM	Fri, Mar 2, 2012	14.51	14.58	14.11	14.35
653	NASDAQ	GSM	Thu, Mar 1, 2012	14.29	14.74	14.28	14.56
652	NASDAQ	GSM	Wed, Feb 29, 2012	14.67	14.97	14.06	14.22
651	NASDAQ	GSM	Tue, Feb 28, 2012	14.68	14.68	14.25	14.64
650	NASDAQ	GSM	Mon, Feb 27, 2012	14.67	14.87	14.40	14.61
649	NASDAQ	GSM	Fri, Feb 24, 2012	15.04	15.32	14.83	14.84
648	NASDAQ	GSM	Thu, Feb 23, 2012	15.14	15.14	14.62	14.99
647	NASDAQ	GSM	Wed, Feb 22, 2012	14.98	15.31	14.78	15.14
646	NASDAQ	GSM	Tue, Feb 21, 2012	14.84	15.38	14.78	14.99
645	NASDAQ	GSM	Fri, Feb 17, 2012	15.18	15.20	14.63	14.74
644	NASDAQ	GSM	Thu, Feb 16, 2012	14.00	15.10	13.97	15.05
643	NASDAQ	GSM	Wed, Feb 15, 2012	14.20	14.25	13.85	14.04
642	NASDAQ	GSM	Tue, Feb 14, 2012	14.35	14.40	13.99	14.14
641	NASDAQ	GSM	Mon, Feb 13, 2012	14.40	14.59	14.10	14.40
640	NASDAQ	GSM	Fri, Feb 10, 2012	14.35	14.44	14.11	14.16
639	NASDAQ	GSM	Thu, Feb 9, 2012	14.56	14.86	14.23	14.54
638	NASDAQ	GSM	Wed, Feb 8, 2012	14.64	15.00	14.37	14.55
637	NASDAQ	GSM	Tue, Feb 7, 2012	14.63	14.84	14.10	14.66
636	NASDAQ	GSM	Mon, Feb 6, 2012	15.01	15.27	14.36	15.00
635	NASDAQ	GSM	Fri, Feb 3, 2012	14.40	14.81	14.10	14.48
634	NASDAQ	GSM	Thu, Feb 2, 2012	13.93	14.40	13.90	14.05
633	NASDAQ	GSM	Wed, Feb 1, 2012	13.70	14.24	13.69	13.97
632	NASDAQ	GSM	Tue, Jan 31, 2012	14.00	14.00	13.28	13.68
631	NASDAQ	GSM	Mon, Jan 30, 2012	15.34	15.34	13.74	13.83
630	NASDAQ	GSM	Fri, Jan 27, 2012	15.36	15.53	15.14	15.51
629	NASDAQ	GSM	Thu, Jan 26, 2012	15.57	15.70	14.97	15.45
628	NASDAQ	GSM	Wed, Jan 25, 2012	15.31	15.63	14.83	15.51
627	NASDAQ	GSM	Tue, Jan 24, 2012	14.66	15.31	14.54	15.29
626	NASDAQ	GSM	Mon, Jan 23, 2012	14.99	14.99	14.65	14.79
625	NASDAQ	GSM	Fri, Jan 20, 2012	14.47	14.56	14.26	14.39
624	NASDAQ	GSM	Thu, Jan 19, 2012	14.26	14.51	14.03	14.48
623	NASDAQ	GSM	Wed, Jan 18, 2012	13.60	14.17	13.52	14.10
622	NASDAQ	GSM	Tue, Jan 17, 2012	13.34	13.54	13.06	13.52
621	NASDAQ	GSM	Fri, Jan 13, 2012	13.20	13.39	12.93	13.09
620	NASDAQ	GSM	Thu, Jan 12, 2012	13.49	13.71	13.42	13.45
619	NASDAQ	GSM	Wed, Jan 11, 2012	13.58	13.68	13.18	13.41
618	NASDAQ	GSM	Tue, Jan 10, 2012	13.26	13.59	13.20	13.49
617	NASDAQ	GSM	Mon, Jan 9, 2012	12.80	13.15	12.72	12.98
616	NASDAQ	GSM	Fri, Jan 6, 2012	12.63	12.87	12.31	12.71
615	NASDAQ	GSM	Thu, Jan 5, 2012	13.42	13.77	12.25	12.58
614	NASDAQ	GSM	Wed, Jan 4, 2012	14.09	14.36	13.72	13.85
613	NASDAQ	GSM	Tue, Jan 3, 2012	13.83	14.29	13.70	14.24
612	NASDAQ	GSM	Fri, Dec 30, 2011	13.13	13.58	13.13	13.39
611	NASDAQ	GSM	Thu, Dec 29, 2011	13.19	13.45	13.05	13.18
610	NASDAQ	GSM	Wed, Dec 28, 2011	13.68	13.75	13.02	13.21
609	NASDAQ	GSM	Tue, Dec 27, 2011	13.82	13.85	13.54	13.71
608	NASDAQ	GSM	Fri, Dec 23, 2011	14.05	14.08	13.85	13.98
607	NASDAQ	GSM	Thu, Dec 22, 2011	13.93	14.23	13.78	14.03
606	NASDAQ	GSM	Wed, Dec 21, 2011	13.50	13.98	13.31	13.87
605	NASDAQ	GSM	Tue, Dec 20, 2011	13.34	13.89	13.32	13.61
604	NASDAQ	GSM	Mon, Dec 19, 2011	13.22	13.42	13.04	13.21
603	NASDAQ	GSM	Fri, Dec 16, 2011	12.93	13.30	12.67	13.09
602	NASDAQ	GSM	Thu, Dec 15, 2011	13.21	13.25	12.44	12.78
601	NASDAQ	GSM	Wed, Dec 14, 2011	13.14	13.24	12.69	13.00
600	NASDAQ	GSM	Tue, Dec 13, 2011	14.08	14.13	13.17	13.24
599	NASDAQ	GSM	Mon, Dec 12, 2011	14.29	14.34	13.63	13.93
598	NASDAQ	GSM	Fri, Dec 9, 2011	13.93	14.60	13.83	14.49
597	NASDAQ	GSM	Thu, Dec 8, 2011	14.60	14.64	13.74	13.82
596	NASDAQ	GSM	Wed, Dec 7, 2011	14.73	14.95	14.37	14.77
595	NASDAQ	GSM	Tue, Dec 6, 2011	14.90	15.14	14.44	14.83
594	NASDAQ	GSM	Mon, Dec 5, 2011	14.98	15.06	14.63	14.85
593	NASDAQ	GSM	Fri, Dec 2, 2011	14.85	15.10	14.58	14.66
592	NASDAQ	GSM	Thu, Dec 1, 2011	14.80	15.09	14.35	14.63
591	NASDAQ	GSM	Wed, Nov 30, 2011	14.39	15.00	14.35	14.93
590	NASDAQ	GSM	Tue, Nov 29, 2011	13.73	14.10	13.65	13.82
589	NASDAQ	GSM	Mon, Nov 28, 2011	13.67	14.09	13.60	13.91
588	NASDAQ	GSM	Fri, Nov 25, 2011	13.36	13.59	13.05	13.12
587	NASDAQ	GSM	Wed, Nov 23, 2011	13.68	13.80	13.28	13.45
586	NASDAQ	GSM	Tue, Nov 22, 2011	13.79	14.13	13.59	13.86
585	NASDAQ	GSM	Mon, Nov 21, 2011	13.59	13.89	13.53	13.84
584	NASDAQ	GSM	Fri, Nov 18, 2011	14.01	14.25	13.64	13.96
583	NASDAQ	GSM	Thu, Nov 17, 2011	13.84	14.37	13.72	13.99
582	NASDAQ	GSM	Wed, Nov 16, 2011	14.93	15.09	13.76	13.89
581	NASDAQ	GSM	Tue, Nov 15, 2011	14.67	15.34	14.61	15.23
580	NASDAQ	GSM	Mon, Nov 14, 2011	15.00	15.16	14.68	14.72
579	NASDAQ	GSM	Fri, Nov 11, 2011	15.76	15.86	14.83	14.91
578	NASDAQ	GSM	Thu, Nov 10, 2011	15.74	15.86	15.45	15.72
577	NASDAQ	GSM	Wed, Nov 9, 2011	15.97	16.21	15.01	15.51
576	NASDAQ	GSM	Tue, Nov 8, 2011	17.10	17.68	16.47	16.77
575	NASDAQ	GSM	Mon, Nov 7, 2011	16.95	17.03	16.37	16.73
574	NASDAQ	GSM	Fri, Nov 4, 2011	17.20	17.39	16.36	16.93
573	NASDAQ	GSM	Thu, Nov 3, 2011	16.69	17.42	16.29	17.13
572	NASDAQ	GSM	Wed, Nov 2, 2011	16.22	16.50	15.82	16.41
571	NASDAQ	GSM	Tue, Nov 1, 2011	15.98	16.28	15.10	15.90
570	NASDAQ	GSM	Mon, Oct 31, 2011	17.49	17.62	16.60	16.67
569	NASDAQ	GSM	Fri, Oct 28, 2011	17.85	18.40	17.65	17.74
568	NASDAQ	GSM	Thu, Oct 27, 2011	16.94	17.99	16.77	17.93
567	NASDAQ	GSM	Wed, Oct 26, 2011	16.79	16.95	15.94	16.33
566	NASDAQ	GSM	Tue, Oct 25, 2011	17.35	17.42	16.34	16.43
565	NASDAQ	GSM	Mon, Oct 24, 2011	16.39	17.42	16.09	17.34
564	NASDAQ	GSM	Fri, Oct 21, 2011	16.01	16.51	15.81	16.27
563	NASDAQ	GSM	Thu, Oct 20, 2011	15.60	16.00	15.19	15.60
562	NASDAQ	GSM	Wed, Oct 19, 2011	16.67	16.79	15.68	15.84
561	NASDAQ	GSM	Tue, Oct 18, 2011	15.71	16.82	15.27	16.76
560	NASDAQ	GSM	Mon, Oct 17, 2011	16.91	16.98	15.67	15.73
559	NASDAQ	GSM	Fri, Oct 14, 2011	17.00	17.05	16.64	16.99
558	NASDAQ	GSM	Thu, Oct 13, 2011	16.57	16.83	16.37	16.71
557	NASDAQ	GSM	Wed, Oct 12, 2011	16.34	17.01	16.25	16.71
556	NASDAQ	GSM	Tue, Oct 11, 2011	15.70	16.56	15.40	16.52
555	NASDAQ	GSM	Mon, Oct 10, 2011	15.57	15.74	15.17	15.58
554	NASDAQ	GSM	Fri, Oct 7, 2011	15.52	15.65	14.68	15.19
553	NASDAQ	GSM	Thu, Oct 6, 2011	15.23	15.66	14.94	15.38
552	NASDAQ	GSM	Wed, Oct 5, 2011	14.47	15.54	14.32	15.31
551	NASDAQ	GSM	Tue, Oct 4, 2011	13.46	14.32	12.95	14.26
550	NASDAQ	GSM	Mon, Oct 3, 2011	14.20	14.72	13.41	13.51
549	NASDAQ	GSM	Fri, Sep 30, 2011	14.80	15.15	14.34	14.52
548	NASDAQ	GSM	Thu, Sep 29, 2011	14.32	15.29	14.32	15.07
547	NASDAQ	GSM	Wed, Sep 28, 2011	15.15	15.26	13.90	13.98
546	NASDAQ	GSM	Tue, Sep 27, 2011	15.39	15.73	14.93	15.15
545	NASDAQ	GSM	Mon, Sep 26, 2011	14.74	14.99	13.97	14.93
544	NASDAQ	GSM	Fri, Sep 23, 2011	14.16	14.81	13.66	14.67
543	NASDAQ	GSM	Thu, Sep 22, 2011	15.02	15.43	13.90	14.23
542	NASDAQ	GSM	Wed, Sep 21, 2011	15.25	16.50	15.04	15.65
541	NASDAQ	GSM	Tue, Sep 20, 2011	16.41	16.65	15.15	15.25
540	NASDAQ	GSM	Mon, Sep 19, 2011	16.07	16.48	15.91	16.40
539	NASDAQ	GSM	Fri, Sep 16, 2011	16.46	16.51	15.97	16.45
538	NASDAQ	GSM	Thu, Sep 15, 2011	16.02	16.51	15.75	16.09
537	NASDAQ	GSM	Wed, Sep 14, 2011	15.38	16.11	15.13	15.80
536	NASDAQ	GSM	Tue, Sep 13, 2011	14.99	15.39	14.62	15.22
535	NASDAQ	GSM	Mon, Sep 12, 2011	14.93	15.29	14.38	14.97
534	NASDAQ	GSM	Fri, Sep 9, 2011	15.60	15.82	14.93	15.23
533	NASDAQ	GSM	Thu, Sep 8, 2011	16.07	16.27	15.55	15.84
532	NASDAQ	GSM	Wed, Sep 7, 2011	15.86	16.15	15.79	16.12
531	NASDAQ	GSM	Tue, Sep 6, 2011	15.24	15.58	14.95	15.52
530	NASDAQ	GSM	Fri, Sep 2, 2011	16.01	16.12	15.61	15.79
529	NASDAQ	GSM	Thu, Sep 1, 2011	16.81	17.10	16.10	16.14
528	NASDAQ	GSM	Wed, Aug 31, 2011	17.11	17.48	16.51	16.75
527	NASDAQ	GSM	Tue, Aug 30, 2011	16.25	16.60	15.82	16.38
526	NASDAQ	GSM	Mon, Aug 29, 2011	15.75	16.18	15.61	16.08
525	NASDAQ	GSM	Fri, Aug 26, 2011	14.62	15.80	14.60	15.61
524	NASDAQ	GSM	Thu, Aug 25, 2011	16.14	16.59	14.61	14.76
523	NASDAQ	GSM	Wed, Aug 24, 2011	17.32	17.60	15.80	16.15
522	NASDAQ	GSM	Tue, Aug 23, 2011	17.14	18.27	16.95	18.20
521	NASDAQ	GSM	Mon, Aug 22, 2011	17.51	17.55	17.00	17.11
520	NASDAQ	GSM	Fri, Aug 19, 2011	17.00	17.61	16.51	17.00
519	NASDAQ	GSM	Thu, Aug 18, 2011	18.24	18.51	17.16	17.30
518	NASDAQ	GSM	Wed, Aug 17, 2011	19.61	19.84	18.70	18.98
517	NASDAQ	GSM	Tue, Aug 16, 2011	20.28	20.47	19.36	19.48
516	NASDAQ	GSM	Mon, Aug 15, 2011	20.22	20.62	19.91	20.59
515	NASDAQ	GSM	Fri, Aug 12, 2011	20.08	20.61	19.26	20.03
514	NASDAQ	GSM	Thu, Aug 11, 2011	18.71	20.10	18.42	19.75
513	NASDAQ	GSM	Wed, Aug 10, 2011	18.69	19.47	18.11	18.81
512	NASDAQ	GSM	Tue, Aug 9, 2011	17.26	19.70	17.25	19.38
511	NASDAQ	GSM	Mon, Aug 8, 2011	17.42	18.20	16.76	17.16
510	NASDAQ	GSM	Fri, Aug 5, 2011	20.45	20.79	17.66	18.34
509	NASDAQ	GSM	Thu, Aug 4, 2011	21.92	22.36	20.03	20.25
508	NASDAQ	GSM	Wed, Aug 3, 2011	22.76	23.01	21.65	22.40
507	NASDAQ	GSM	Tue, Aug 2, 2011	23.40	24.00	22.55	22.61
506	NASDAQ	GSM	Mon, Aug 1, 2011	23.63	23.89	23.21	23.48
505	NASDAQ	GSM	Fri, Jul 29, 2011	22.17	23.21	21.51	23.08
504	NASDAQ	GSM	Thu, Jul 28, 2011	22.65	23.28	22.49	22.59
503	NASDAQ	GSM	Wed, Jul 27, 2011	24.01	24.17	22.56	22.72
502	NASDAQ	GSM	Tue, Jul 26, 2011	24.93	25.08	24.15	24.26
501	NASDAQ	GSM	Mon, Jul 25, 2011	24.57	25.15	24.53	24.83
500	NASDAQ	GSM	Fri, Jul 22, 2011	24.70	24.96	24.35	24.85
499	NASDAQ	GSM	Thu, Jul 21, 2011	24.52	25.00	24.50	24.66
498	NASDAQ	GSM	Wed, Jul 20, 2011	24.83	24.95	24.34	24.39
497	NASDAQ	GSM	Tue, Jul 19, 2011	24.69	25.00	24.44	24.76
496	NASDAQ	GSM	Mon, Jul 18, 2011	24.22	24.60	23.89	24.18
495	NASDAQ	GSM	Fri, Jul 15, 2011	24.62	24.92	24.05	24.26
494	NASDAQ	GSM	Thu, Jul 14, 2011	25.18	25.60	24.25	24.37
493	NASDAQ	GSM	Wed, Jul 13, 2011	23.95	25.67	23.82	24.90
492	NASDAQ	GSM	Tue, Jul 12, 2011	23.61	24.20	23.19	23.60
491	NASDAQ	GSM	Mon, Jul 11, 2011	24.01	24.11	23.49	23.82
490	NASDAQ	GSM	Fri, Jul 8, 2011	24.00	24.47	23.50	24.38
489	NASDAQ	GSM	Thu, Jul 7, 2011	24.39	24.64	24.31	24.43
488	NASDAQ	GSM	Wed, Jul 6, 2011	23.54	24.30	23.40	24.06
487	NASDAQ	GSM	Tue, Jul 5, 2011	24.00	24.12	23.40	23.44
486	NASDAQ	GSM	Fri, Jul 1, 2011	22.51	23.86	22.32	23.54
485	NASDAQ	GSM	Thu, Jun 30, 2011	21.35	22.46	21.28	22.42
484	NASDAQ	GSM	Wed, Jun 29, 2011	21.70	21.93	21.25	21.25
483	NASDAQ	GSM	Tue, Jun 28, 2011	20.85	21.61	20.57	21.61
482	NASDAQ	GSM	Mon, Jun 27, 2011	20.70	20.89	20.15	20.80
481	NASDAQ	GSM	Fri, Jun 24, 2011	21.03	21.45	20.53	20.59
480	NASDAQ	GSM	Thu, Jun 23, 2011	20.39	21.00	19.91	20.90
479	NASDAQ	GSM	Wed, Jun 22, 2011	20.75	21.25	20.63	20.68
478	NASDAQ	GSM	Tue, Jun 21, 2011	20.48	21.00	20.10	20.91
477	NASDAQ	GSM	Mon, Jun 20, 2011	20.25	20.67	20.11	20.25
476	NASDAQ	GSM	Fri, Jun 17, 2011	20.60	21.07	20.24	20.45
475	NASDAQ	GSM	Thu, Jun 16, 2011	20.49	20.89	19.86	20.46
474	NASDAQ	GSM	Wed, Jun 15, 2011	21.21	21.38	20.50	20.60
473	NASDAQ	GSM	Tue, Jun 14, 2011	21.01	21.77	20.73	21.45
472	NASDAQ	GSM	Mon, Jun 13, 2011	21.04	21.18	20.17	20.80
471	NASDAQ	GSM	Fri, Jun 10, 2011	20.82	21.24	20.75	21.00
470	NASDAQ	GSM	Thu, Jun 9, 2011	20.71	21.34	20.71	21.07
469	NASDAQ	GSM	Wed, Jun 8, 2011	21.39	21.65	20.19	20.65
468	NASDAQ	GSM	Tue, Jun 7, 2011	21.68	21.90	21.31	21.59
467	NASDAQ	GSM	Mon, Jun 6, 2011	21.79	22.32	21.26	21.58
466	NASDAQ	GSM	Fri, Jun 3, 2011	21.18	22.03	20.78	21.93
465	NASDAQ	GSM	Thu, Jun 2, 2011	21.40	22.13	21.22	21.74
464	NASDAQ	GSM	Wed, Jun 1, 2011	22.59	22.75	21.16	21.42
463	NASDAQ	GSM	Tue, May 31, 2011	22.47	22.68	21.75	22.66
462	NASDAQ	GSM	Fri, May 27, 2011	22.34	22.60	21.70	22.00
461	NASDAQ	GSM	Thu, May 26, 2011	21.66	22.47	21.28	22.25
460	NASDAQ	GSM	Wed, May 25, 2011	20.99	21.87	20.87	21.70
459	NASDAQ	GSM	Tue, May 24, 2011	21.07	21.76	20.83	21.04
458	NASDAQ	GSM	Mon, May 23, 2011	20.51	21.15	20.22	20.89
457	NASDAQ	GSM	Fri, May 20, 2011	20.96	21.43	20.61	21.04
456	NASDAQ	GSM	Thu, May 19, 2011	21.67	21.94	20.71	21.13
455	NASDAQ	GSM	Wed, May 18, 2011	20.78	21.60	20.78	21.40
454	NASDAQ	GSM	Tue, May 17, 2011	20.30	21.10	20.14	21.04
453	NASDAQ	GSM	Mon, May 16, 2011	20.64	21.29	20.04	20.55
452	NASDAQ	GSM	Fri, May 13, 2011	22.18	22.20	20.91	20.94
451	NASDAQ	GSM	Thu, May 12, 2011	21.63	22.79	21.63	22.20
450	NASDAQ	GSM	Wed, May 11, 2011	23.19	23.19	21.61	21.93
449	NASDAQ	GSM	Tue, May 10, 2011	22.82	23.38	22.44	22.87
448	NASDAQ	GSM	Mon, May 9, 2011	21.20	21.82	20.98	21.62
447	NASDAQ	GSM	Fri, May 6, 2011	20.59	21.44	20.32	21.13
446	NASDAQ	GSM	Thu, May 5, 2011	20.51	20.89	20.20	20.40
445	NASDAQ	GSM	Wed, May 4, 2011	21.27	21.35	20.47	20.81
444	NASDAQ	GSM	Tue, May 3, 2011	22.18	22.22	20.83	21.37
443	NASDAQ	GSM	Mon, May 2, 2011	22.54	23.17	22.09	22.17
442	NASDAQ	GSM	Fri, Apr 29, 2011	22.13	22.60	21.85	22.51
441	NASDAQ	GSM	Thu, Apr 28, 2011	21.48	22.21	21.07	22.11
440	NASDAQ	GSM	Wed, Apr 27, 2011	21.42	21.71	20.94	21.53
439	NASDAQ	GSM	Tue, Apr 26, 2011	21.30	21.54	20.94	21.50
438	NASDAQ	GSM	Mon, Apr 25, 2011	21.51	21.66	21.18	21.26
437	NASDAQ	GSM	Thu, Apr 21, 2011	21.85	21.99	21.40	21.68
436	NASDAQ	GSM	Wed, Apr 20, 2011	21.64	22.11	21.38	21.60
435	NASDAQ	GSM	Tue, Apr 19, 2011	20.83	21.30	20.79	21.25
434	NASDAQ	GSM	Mon, Apr 18, 2011	21.12	21.32	20.73	20.87
433	NASDAQ	GSM	Fri, Apr 15, 2011	21.39	21.54	21.04	21.49
432	NASDAQ	GSM	Thu, Apr 14, 2011	21.54	22.03	21.29	21.50
431	NASDAQ	GSM	Wed, Apr 13, 2011	22.04	22.13	21.40	21.78
430	NASDAQ	GSM	Tue, Apr 12, 2011	22.04	22.44	21.77	21.97
429	NASDAQ	GSM	Mon, Apr 11, 2011	22.48	22.76	22.02	22.39
428	NASDAQ	GSM	Fri, Apr 8, 2011	23.65	23.65	22.50	22.70
427	NASDAQ	GSM	Thu, Apr 7, 2011	23.76	24.12	22.99	23.30
426	NASDAQ	GSM	Wed, Apr 6, 2011	24.54	24.80	23.61	23.69
425	NASDAQ	GSM	Tue, Apr 5, 2011	23.85	24.43	23.50	24.38
424	NASDAQ	GSM	Mon, Apr 4, 2011	23.50	23.75	23.46	23.61
423	NASDAQ	GSM	Fri, Apr 1, 2011	22.89	23.92	22.79	23.35
422	NASDAQ	GSM	Thu, Mar 31, 2011	22.34	23.03	22.24	22.76
421	NASDAQ	GSM	Wed, Mar 30, 2011	22.40	22.66	21.64	22.48
420	NASDAQ	GSM	Tue, Mar 29, 2011	22.25	22.68	22.03	22.38
419	NASDAQ	GSM	Mon, Mar 28, 2011	22.57	22.82	22.25	22.32
418	NASDAQ	GSM	Fri, Mar 25, 2011	23.29	23.36	22.57	22.57
417	NASDAQ	GSM	Thu, Mar 24, 2011	22.97	23.50	22.65	23.12
416	NASDAQ	GSM	Wed, Mar 23, 2011	22.49	23.11	22.17	22.93
415	NASDAQ	GSM	Tue, Mar 22, 2011	21.98	22.67	21.91	22.65
414	NASDAQ	GSM	Mon, Mar 21, 2011	22.70	22.75	21.88	22.04
413	NASDAQ	GSM	Fri, Mar 18, 2011	21.56	22.43	21.49	21.87
412	NASDAQ	GSM	Thu, Mar 17, 2011	21.06	21.42	20.95	21.26
411	NASDAQ	GSM	Wed, Mar 16, 2011	20.90	21.21	20.30	20.63
410	NASDAQ	GSM	Tue, Mar 15, 2011	19.82	21.21	19.17	21.05
409	NASDAQ	GSM	Mon, Mar 14, 2011	21.46	21.46	20.83	20.98
408	NASDAQ	GSM	Fri, Mar 11, 2011	20.07	21.94	19.85	21.69
407	NASDAQ	GSM	Thu, Mar 10, 2011	21.80	21.94	20.86	21.12
406	NASDAQ	GSM	Wed, Mar 9, 2011	22.80	22.98	22.08	22.22
405	NASDAQ	GSM	Tue, Mar 8, 2011	22.76	23.52	22.35	22.78
404	NASDAQ	GSM	Mon, Mar 7, 2011	23.66	23.78	22.65	22.83
403	NASDAQ	GSM	Fri, Mar 4, 2011	23.89	23.89	23.30	23.64
402	NASDAQ	GSM	Thu, Mar 3, 2011	23.45	23.92	23.27	23.61
401	NASDAQ	GSM	Wed, Mar 2, 2011	23.55	23.55	22.72	22.81
400	NASDAQ	GSM	Tue, Mar 1, 2011	24.19	24.23	23.03	23.46
399	NASDAQ	GSM	Mon, Feb 28, 2011	22.67	23.45	21.94	23.28
398	NASDAQ	GSM	Fri, Feb 25, 2011	21.17	22.62	21.17	22.41
397	NASDAQ	GSM	Thu, Feb 24, 2011	21.64	21.67	20.72	21.20
396	NASDAQ	GSM	Wed, Feb 23, 2011	21.60	21.94	21.05	21.63
395	NASDAQ	GSM	Tue, Feb 22, 2011	22.55	22.74	21.67	21.71
394	NASDAQ	GSM	Fri, Feb 18, 2011	23.28	23.64	22.78	22.90
393	NASDAQ	GSM	Thu, Feb 17, 2011	21.01	23.23	20.78	23.22
392	NASDAQ	GSM	Wed, Feb 16, 2011	20.51	21.00	20.51	20.77
391	NASDAQ	GSM	Tue, Feb 15, 2011	21.31	21.36	20.46	20.49
390	NASDAQ	GSM	Mon, Feb 14, 2011	21.02	21.40	20.80	20.80
389	NASDAQ	GSM	Fri, Feb 11, 2011	20.24	21.08	20.10	21.08
388	NASDAQ	GSM	Thu, Feb 10, 2011	20.20	20.54	20.01	20.28
387	NASDAQ	GSM	Wed, Feb 9, 2011	20.01	20.88	19.52	20.20
386	NASDAQ	GSM	Tue, Feb 8, 2011	19.57	19.94	19.34	19.93
385	NASDAQ	GSM	Mon, Feb 7, 2011	19.31	19.68	19.23	19.49
384	NASDAQ	GSM	Fri, Feb 4, 2011	19.42	19.60	19.14	19.32
383	NASDAQ	GSM	Thu, Feb 3, 2011	19.19	19.45	18.81	19.45
382	NASDAQ	GSM	Wed, Feb 2, 2011	19.30	19.50	19.23	19.25
381	NASDAQ	GSM	Tue, Feb 1, 2011	18.58	19.52	18.42	19.40
380	NASDAQ	GSM	Mon, Jan 31, 2011	18.29	18.49	18.04	18.36
379	NASDAQ	GSM	Fri, Jan 28, 2011	18.17	18.29	17.83	18.04
378	NASDAQ	GSM	Thu, Jan 27, 2011	18.41	18.64	17.94	18.13
377	NASDAQ	GSM	Wed, Jan 26, 2011	18.14	18.56	18.00	18.42
376	NASDAQ	GSM	Tue, Jan 25, 2011	18.08	18.29	17.87	18.00
375	NASDAQ	GSM	Mon, Jan 24, 2011	18.08	18.46	18.08	18.20
374	NASDAQ	GSM	Fri, Jan 21, 2011	18.37	18.37	18.00	18.01
373	NASDAQ	GSM	Thu, Jan 20, 2011	18.58	18.77	17.82	18.20
372	NASDAQ	GSM	Wed, Jan 19, 2011	19.40	19.53	18.80	18.90
371	NASDAQ	GSM	Tue, Jan 18, 2011	19.20	19.71	19.14	19.69
370	NASDAQ	GSM	Fri, Jan 14, 2011	18.90	19.19	18.81	19.19
369	NASDAQ	GSM	Thu, Jan 13, 2011	19.19	19.22	18.84	18.96
368	NASDAQ	GSM	Wed, Jan 12, 2011	19.18	19.40	18.91	19.00
367	NASDAQ	GSM	Tue, Jan 11, 2011	18.77	19.09	18.73	19.00
366	NASDAQ	GSM	Mon, Jan 10, 2011	18.40	18.74	18.18	18.72
365	NASDAQ	GSM	Fri, Jan 7, 2011	17.93	18.45	17.81	18.40
364	NASDAQ	GSM	Thu, Jan 6, 2011	17.43	17.94	17.33	17.90
363	NASDAQ	GSM	Wed, Jan 5, 2011	16.74	17.51	16.48	17.51
362	NASDAQ	GSM	Tue, Jan 4, 2011	17.34	17.34	16.32	16.85
361	NASDAQ	GSM	Mon, Jan 3, 2011	17.27	17.48	17.14	17.27
360	NASDAQ	GSM	Fri, Dec 31, 2010	17.04	17.26	17.00	17.09
359	NASDAQ	GSM	Thu, Dec 30, 2010	17.23	17.44	17.09	17.11
358	NASDAQ	GSM	Wed, Dec 29, 2010	17.00	17.50	17.00	17.23
357	NASDAQ	GSM	Tue, Dec 28, 2010	17.63	17.70	16.75	16.94
356	NASDAQ	GSM	Mon, Dec 27, 2010	17.51	17.73	17.28	17.61
355	NASDAQ	GSM	Thu, Dec 23, 2010	17.62	17.70	17.49	17.54
354	NASDAQ	GSM	Wed, Dec 22, 2010	17.90	17.90	17.40	17.67
353	NASDAQ	GSM	Tue, Dec 21, 2010	17.65	17.91	17.50	17.88
352	NASDAQ	GSM	Mon, Dec 20, 2010	17.70	17.76	17.43	17.53
351	NASDAQ	GSM	Fri, Dec 17, 2010	17.31	17.70	17.10	17.57
350	NASDAQ	GSM	Thu, Dec 16, 2010	17.75	17.75	17.27	17.32
349	NASDAQ	GSM	Wed, Dec 15, 2010	17.65	17.77	17.54	17.69
348	NASDAQ	GSM	Tue, Dec 14, 2010	17.70	17.74	17.50	17.60
347	NASDAQ	GSM	Mon, Dec 13, 2010	17.95	17.99	17.50	17.60
346	NASDAQ	GSM	Fri, Dec 10, 2010	17.80	17.98	17.60	17.92
345	NASDAQ	GSM	Thu, Dec 9, 2010	17.70	17.80	17.46	17.76
344	NASDAQ	GSM	Wed, Dec 8, 2010	17.50	17.69	17.40	17.60
343	NASDAQ	GSM	Tue, Dec 7, 2010	17.41	17.74	17.32	17.49
342	NASDAQ	GSM	Mon, Dec 6, 2010	17.28	17.46	16.99	17.27
341	NASDAQ	GSM	Fri, Dec 3, 2010	16.43	17.25	16.40	17.21
340	NASDAQ	GSM	Thu, Dec 2, 2010	16.59	16.68	16.46	16.58
339	NASDAQ	GSM	Wed, Dec 1, 2010	16.60	16.62	16.38	16.54
338	NASDAQ	GSM	Tue, Nov 30, 2010	16.39	16.39	16.08	16.23
337	NASDAQ	GSM	Mon, Nov 29, 2010	16.70	16.73	16.13	16.51
336	NASDAQ	GSM	Fri, Nov 26, 2010	17.00	17.10	16.70	16.71
335	NASDAQ	GSM	Wed, Nov 24, 2010	16.55	17.12	16.55	17.09
334	NASDAQ	GSM	Tue, Nov 23, 2010	16.52	16.52	16.20	16.43
333	NASDAQ	GSM	Mon, Nov 22, 2010	16.64	16.89	16.50	16.79
332	NASDAQ	GSM	Fri, Nov 19, 2010	16.77	16.86	16.50	16.63
331	NASDAQ	GSM	Thu, Nov 18, 2010	16.40	16.92	16.23	16.75
330	NASDAQ	GSM	Wed, Nov 17, 2010	16.00	16.25	15.93	16.14
329	NASDAQ	GSM	Tue, Nov 16, 2010	16.24	16.25	15.75	15.93
328	NASDAQ	GSM	Mon, Nov 15, 2010	16.79	16.93	16.00	16.41
327	NASDAQ	GSM	Fri, Nov 12, 2010	17.00	17.06	16.57	16.59
326	NASDAQ	GSM	Thu, Nov 11, 2010	15.93	16.75	15.27	16.54
325	NASDAQ	GSM	Wed, Nov 10, 2010	16.24	16.65	15.61	16.39
324	NASDAQ	GSM	Tue, Nov 9, 2010	17.09	17.20	15.95	16.17
323	NASDAQ	GSM	Mon, Nov 8, 2010	16.88	17.10	16.78	17.10
322	NASDAQ	GSM	Fri, Nov 5, 2010	16.40	16.90	16.27	16.88
321	NASDAQ	GSM	Thu, Nov 4, 2010	16.05	16.55	16.05	16.40
320	NASDAQ	GSM	Wed, Nov 3, 2010	16.01	16.01	15.56	15.95
319	NASDAQ	GSM	Tue, Nov 2, 2010	15.70	16.00	15.63	15.95
318	NASDAQ	GSM	Mon, Nov 1, 2010	15.67	16.26	15.28	15.59
317	NASDAQ	GSM	Fri, Oct 29, 2010	14.81	15.68	14.81	15.54
316	NASDAQ	GSM	Thu, Oct 28, 2010	15.00	15.23	14.73	14.94
315	NASDAQ	GSM	Wed, Oct 27, 2010	15.17	15.20	14.77	14.93
314	NASDAQ	GSM	Tue, Oct 26, 2010	14.93	15.39	14.75	15.27
313	NASDAQ	GSM	Mon, Oct 25, 2010	15.35	15.59	15.11	15.16
312	NASDAQ	GSM	Fri, Oct 22, 2010	14.87	15.20	14.49	15.15
311	NASDAQ	GSM	Thu, Oct 21, 2010	15.18	15.36	14.54	14.91
310	NASDAQ	GSM	Wed, Oct 20, 2010	14.91	15.23	14.75	15.03
309	NASDAQ	GSM	Tue, Oct 19, 2010	15.43	15.43	14.62	14.79
308	NASDAQ	GSM	Mon, Oct 18, 2010	15.62	15.84	15.53	15.69
307	NASDAQ	GSM	Fri, Oct 15, 2010	15.40	15.94	15.24	15.54
306	NASDAQ	GSM	Thu, Oct 14, 2010	15.61	15.76	15.00	15.11
305	NASDAQ	GSM	Wed, Oct 13, 2010	15.51	16.03	15.49	15.54
304	NASDAQ	GSM	Tue, Oct 12, 2010	15.39	15.57	15.22	15.47
303	NASDAQ	GSM	Mon, Oct 11, 2010	15.50	15.87	15.23	15.34
302	NASDAQ	GSM	Fri, Oct 8, 2010	15.15	15.51	15.01	15.49
301	NASDAQ	GSM	Thu, Oct 7, 2010	14.68	15.18	14.31	15.08
300	NASDAQ	GSM	Wed, Oct 6, 2010	14.20	15.08	14.15	14.66
299	NASDAQ	GSM	Tue, Oct 5, 2010	14.28	14.28	14.13	14.21
298	NASDAQ	GSM	Mon, Oct 4, 2010	14.21	14.31	14.10	14.23
297	NASDAQ	GSM	Fri, Oct 1, 2010	14.11	14.41	14.01	14.20
296	NASDAQ	GSM	Thu, Sep 30, 2010	14.15	14.23	13.96	14.04
295	NASDAQ	GSM	Wed, Sep 29, 2010	14.18	14.24	14.05	14.10
294	NASDAQ	GSM	Tue, Sep 28, 2010	14.11	14.22	13.79	14.18
293	NASDAQ	GSM	Mon, Sep 27, 2010	14.21	14.27	13.95	14.14
292	NASDAQ	GSM	Fri, Sep 24, 2010	13.51	14.07	13.51	14.06
291	NASDAQ	GSM	Thu, Sep 23, 2010	13.24	13.66	13.17	13.35
290	NASDAQ	GSM	Wed, Sep 22, 2010	13.35	13.76	13.16	13.31
289	NASDAQ	GSM	Tue, Sep 21, 2010	13.80	13.80	13.36	13.37
288	NASDAQ	GSM	Mon, Sep 20, 2010	13.94	13.94	13.53	13.80
287	NASDAQ	GSM	Fri, Sep 17, 2010	13.11	14.00	12.90	13.79
286	NASDAQ	GSM	Thu, Sep 16, 2010	12.57	12.75	12.33	12.52
285	NASDAQ	GSM	Wed, Sep 15, 2010	12.58	12.60	12.41	12.55
284	NASDAQ	GSM	Tue, Sep 14, 2010	12.65	12.75	12.26	12.61
283	NASDAQ	GSM	Mon, Sep 13, 2010	12.01	12.76	11.94	12.66
282	NASDAQ	GSM	Fri, Sep 10, 2010	12.00	12.01	11.74	11.99
281	NASDAQ	GSM	Thu, Sep 9, 2010	12.00	12.02	11.76	11.94
280	NASDAQ	GSM	Wed, Sep 8, 2010	11.68	12.00	11.68	11.81
279	NASDAQ	GSM	Tue, Sep 7, 2010	11.95	11.95	11.55	11.59
278	NASDAQ	GSM	Fri, Sep 3, 2010	11.86	12.00	11.63	11.96
277	NASDAQ	GSM	Thu, Sep 2, 2010	11.63	11.78	11.30	11.75
276	NASDAQ	GSM	Wed, Sep 1, 2010	11.08	11.82	11.02	11.71
275	NASDAQ	GSM	Tue, Aug 31, 2010	10.67	10.97	10.67	10.87
274	NASDAQ	GSM	Mon, Aug 30, 2010	10.68	10.91	10.62	10.66
273	NASDAQ	GSM	Fri, Aug 27, 2010	10.71	10.73	10.40	10.69
272	NASDAQ	GSM	Thu, Aug 26, 2010	10.85	10.94	10.48	10.56
271	NASDAQ	GSM	Wed, Aug 25, 2010	10.75	10.97	10.55	10.82
270	NASDAQ	GSM	Tue, Aug 24, 2010	11.01	11.01	10.65	10.81
269	NASDAQ	GSM	Mon, Aug 23, 2010	11.48	11.65	11.10	11.15
268	NASDAQ	GSM	Fri, Aug 20, 2010	11.33	11.55	11.08	11.37
267	NASDAQ	GSM	Thu, Aug 19, 2010	11.58	11.77	11.30	11.41
266	NASDAQ	GSM	Wed, Aug 18, 2010	11.63	11.89	11.40	11.65
265	NASDAQ	GSM	Tue, Aug 17, 2010	11.55	11.74	11.38	11.60
264	NASDAQ	GSM	Mon, Aug 16, 2010	10.85	11.55	10.81	11.38
263	NASDAQ	GSM	Fri, Aug 13, 2010	11.09	11.09	10.77	10.86
262	NASDAQ	GSM	Thu, Aug 12, 2010	10.84	11.18	10.79	11.05
261	NASDAQ	GSM	Wed, Aug 11, 2010	11.72	11.72	10.94	10.98
260	NASDAQ	GSM	Tue, Aug 10, 2010	11.47	11.77	11.27	11.56
259	NASDAQ	GSM	Mon, Aug 9, 2010	11.58	11.70	11.47	11.63
258	NASDAQ	GSM	Fri, Aug 6, 2010	11.38	11.61	11.20	11.54
257	NASDAQ	GSM	Thu, Aug 5, 2010	11.30	11.59	11.30	11.55
256	NASDAQ	GSM	Wed, Aug 4, 2010	11.32	11.46	11.00	11.38
255	NASDAQ	GSM	Tue, Aug 3, 2010	11.63	11.87	11.22	11.32
254	NASDAQ	GSM	Mon, Aug 2, 2010	11.73	11.98	11.48	11.71
253	NASDAQ	GSM	Fri, Jul 30, 2010	11.41	11.74	11.10	11.53
252	NASDAQ	GSM	Thu, Jul 29, 2010	11.44	11.76	11.25	11.62
251	NASDAQ	GSM	Wed, Jul 28, 2010	11.58	11.70	11.34	11.36
250	NASDAQ	GSM	Tue, Jul 27, 2010	11.42	11.70	11.15	11.64
249	NASDAQ	GSM	Mon, Jul 26, 2010	11.70	11.70	11.27	11.31
248	NASDAQ	GSM	Fri, Jul 23, 2010	11.31	11.74	10.84	11.63
247	NASDAQ	GSM	Thu, Jul 22, 2010	11.11	11.54	11.11	11.40
246	NASDAQ	GSM	Wed, Jul 21, 2010	10.89	11.20	10.61	10.93
245	NASDAQ	GSM	Tue, Jul 20, 2010	9.88	10.81	9.80	10.79
244	NASDAQ	GSM	Mon, Jul 19, 2010	10.06	10.16	9.81	9.99
243	NASDAQ	GSM	Fri, Jul 16, 2010	10.37	10.63	10.00	10.05
242	NASDAQ	GSM	Thu, Jul 15, 2010	10.81	10.99	10.30	10.47
241	NASDAQ	GSM	Wed, Jul 14, 2010	10.76	11.00	10.69	10.79
240	NASDAQ	GSM	Tue, Jul 13, 2010	10.81	10.90	10.69	10.83
239	NASDAQ	GSM	Mon, Jul 12, 2010	10.84	10.94	10.53	10.64
238	NASDAQ	GSM	Fri, Jul 9, 2010	10.73	10.93	10.44	10.87
237	NASDAQ	GSM	Thu, Jul 8, 2010	10.60	10.74	10.31	10.71
236	NASDAQ	GSM	Wed, Jul 7, 2010	9.88	10.59	9.78	10.57
235	NASDAQ	GSM	Tue, Jul 6, 2010	10.14	10.46	9.73	9.80
234	NASDAQ	GSM	Fri, Jul 2, 2010	10.42	10.53	9.85	9.95
233	NASDAQ	GSM	Thu, Jul 1, 2010	10.29	10.33	9.92	10.32
232	NASDAQ	GSM	Wed, Jun 30, 2010	10.37	10.50	10.24	10.33
231	NASDAQ	GSM	Tue, Jun 29, 2010	11.04	11.27	10.34	10.41
230	NASDAQ	GSM	Mon, Jun 28, 2010	11.04	11.54	10.94	11.17
229	NASDAQ	GSM	Fri, Jun 25, 2010	11.00	11.29	10.62	11.10
228	NASDAQ	GSM	Thu, Jun 24, 2010	11.23	11.34	10.91	10.94
227	NASDAQ	GSM	Wed, Jun 23, 2010	11.29	11.56	10.90	11.26
226	NASDAQ	GSM	Tue, Jun 22, 2010	11.58	11.69	11.17	11.33
225	NASDAQ	GSM	Mon, Jun 21, 2010	11.39	11.82	11.28	11.50
224	NASDAQ	GSM	Fri, Jun 18, 2010	11.08	11.29	11.00	11.16
223	NASDAQ	GSM	Thu, Jun 17, 2010	11.08	11.16	10.97	11.02
222	NASDAQ	GSM	Wed, Jun 16, 2010	11.08	11.25	11.00	11.11
221	NASDAQ	GSM	Tue, Jun 15, 2010	10.90	11.16	10.87	11.10
220	NASDAQ	GSM	Mon, Jun 14, 2010	11.00	11.35	10.74	10.77
219	NASDAQ	GSM	Fri, Jun 11, 2010	9.96	10.37	9.87	10.31
218	NASDAQ	GSM	Thu, Jun 10, 2010	10.33	10.55	9.59	10.04
217	NASDAQ	GSM	Wed, Jun 9, 2010	10.05	10.52	9.78	10.20
216	NASDAQ	GSM	Tue, Jun 8, 2010	10.56	10.57	9.86	10.13
215	NASDAQ	GSM	Mon, Jun 7, 2010	11.05	11.08	10.42	10.56
214	NASDAQ	GSM	Fri, Jun 4, 2010	11.36	11.44	10.93	11.08
213	NASDAQ	GSM	Thu, Jun 3, 2010	11.03	11.72	11.01	11.65
212	NASDAQ	GSM	Wed, Jun 2, 2010	11.10	11.61	11.08	11.59
211	NASDAQ	GSM	Tue, Jun 1, 2010	11.46	11.60	11.08	11.08
210	NASDAQ	GSM	Fri, May 28, 2010	11.57	11.77	11.50	11.67
209	NASDAQ	GSM	Thu, May 27, 2010	11.47	11.85	11.29	11.54
208	NASDAQ	GSM	Wed, May 26, 2010	11.40	11.83	11.09	11.14
207	NASDAQ	GSM	Tue, May 25, 2010	10.79	11.33	10.38	11.30
206	NASDAQ	GSM	Mon, May 24, 2010	11.43	11.60	11.29	11.34
205	NASDAQ	GSM	Fri, May 21, 2010	10.44	11.69	10.25	11.55
204	NASDAQ	GSM	Thu, May 20, 2010	11.13	11.26	10.00	10.99
203	NASDAQ	GSM	Wed, May 19, 2010	11.50	11.59	10.76	11.44
202	NASDAQ	GSM	Tue, May 18, 2010	12.02	12.02	11.45	11.65
201	NASDAQ	GSM	Mon, May 17, 2010	12.22	12.22	11.87	12.00
200	NASDAQ	GSM	Fri, May 14, 2010	12.25	12.36	11.80	12.05
199	NASDAQ	GSM	Thu, May 13, 2010	12.17	12.52	12.15	12.25
198	NASDAQ	GSM	Wed, May 12, 2010	11.02	12.20	10.85	12.08
197	NASDAQ	GSM	Tue, May 11, 2010	11.56	11.96	11.38	11.60
196	NASDAQ	GSM	Mon, May 10, 2010	11.53	11.68	11.09	11.52
195	NASDAQ	GSM	Fri, May 7, 2010	11.06	11.43	10.36	10.75
194	NASDAQ	GSM	Thu, May 6, 2010	11.61	11.69	10.90	11.22
193	NASDAQ	GSM	Wed, May 5, 2010	11.89	11.91	11.50	11.77
192	NASDAQ	GSM	Tue, May 4, 2010	12.13	12.17	11.75	11.99
191	NASDAQ	GSM	Mon, May 3, 2010	12.40	12.56	12.20	12.28
190	NASDAQ	GSM	Fri, Apr 30, 2010	12.70	12.70	12.20	12.41
189	NASDAQ	GSM	Thu, Apr 29, 2010	12.22	12.74	12.05	12.74
188	NASDAQ	GSM	Wed, Apr 28, 2010	11.87	12.19	11.86	12.14
187	NASDAQ	GSM	Tue, Apr 27, 2010	12.30	12.39	11.66	11.85
186	NASDAQ	GSM	Mon, Apr 26, 2010	12.00	12.49	12.00	12.38
185	NASDAQ	GSM	Fri, Apr 23, 2010	11.96	12.03	11.82	11.97
184	NASDAQ	GSM	Thu, Apr 22, 2010	11.78	11.97	11.75	11.92
183	NASDAQ	GSM	Wed, Apr 21, 2010	11.90	11.99	11.82	11.85
182	NASDAQ	GSM	Tue, Apr 20, 2010	11.90	11.97	11.75	11.93
181	NASDAQ	GSM	Mon, Apr 19, 2010	12.16	12.16	11.74	11.90
180	NASDAQ	GSM	Fri, Apr 16, 2010	12.17	12.30	11.98	12.15
179	NASDAQ	GSM	Thu, Apr 15, 2010	11.58	12.32	11.55	12.15
178	NASDAQ	GSM	Wed, Apr 14, 2010	11.54	11.65	11.48	11.65
177	NASDAQ	GSM	Tue, Apr 13, 2010	11.59	11.61	11.47	11.54
176	NASDAQ	GSM	Mon, Apr 12, 2010	11.30	11.80	11.25	11.56
175	NASDAQ	GSM	Fri, Apr 9, 2010	11.25	11.35	11.20	11.30
174	NASDAQ	GSM	Thu, Apr 8, 2010	11.30	11.34	11.06	11.28
173	NASDAQ	GSM	Wed, Apr 7, 2010	11.20	11.49	11.18	11.36
172	NASDAQ	GSM	Tue, Apr 6, 2010	11.14	11.30	11.01	11.25
171	NASDAQ	GSM	Mon, Apr 5, 2010	11.40	11.40	11.19	11.24
170	NASDAQ	GSM	Thu, Apr 1, 2010	11.15	11.53	11.00	11.35
169	NASDAQ	GSM	Wed, Mar 31, 2010	10.86	11.30	10.79	11.19
168	NASDAQ	GSM	Tue, Mar 30, 2010	10.97	10.98	10.86	10.93
167	NASDAQ	GSM	Mon, Mar 29, 2010	11.10	11.10	10.90	11.01
166	NASDAQ	GSM	Fri, Mar 26, 2010	11.10	11.15	10.95	11.06
165	NASDAQ	GSM	Thu, Mar 25, 2010	11.15	11.30	11.10	11.12
164	NASDAQ	GSM	Wed, Mar 24, 2010	11.04	11.15	11.03	11.10
163	NASDAQ	GSM	Tue, Mar 23, 2010	11.22	11.22	11.00	11.08
162	NASDAQ	GSM	Mon, Mar 22, 2010	11.35	11.35	11.00	11.29
161	NASDAQ	GSM	Fri, Mar 19, 2010	10.97	11.40	10.91	11.35
160	NASDAQ	GSM	Thu, Mar 18, 2010	10.92	11.02	10.85	11.01
159	NASDAQ	GSM	Wed, Mar 17, 2010	11.03	11.03	10.90	10.97
158	NASDAQ	GSM	Tue, Mar 16, 2010	10.92	11.00	10.86	10.95
157	NASDAQ	GSM	Mon, Mar 15, 2010	11.03	11.16	10.84	10.94
156	NASDAQ	GSM	Fri, Mar 12, 2010	11.18	11.18	11.05	11.11
155	NASDAQ	GSM	Thu, Mar 11, 2010	11.09	11.33	10.95	11.14
154	NASDAQ	GSM	Wed, Mar 10, 2010	11.10	11.25	10.80	11.04
153	NASDAQ	GSM	Tue, Mar 9, 2010	11.04	11.24	10.76	11.01
152	NASDAQ	GSM	Mon, Mar 8, 2010	10.75	11.27	10.71	11.05
151	NASDAQ	GSM	Fri, Mar 5, 2010	10.74	10.78	10.65	10.71
150	NASDAQ	GSM	Thu, Mar 4, 2010	10.43	10.60	10.36	10.60
149	NASDAQ	GSM	Wed, Mar 3, 2010	10.45	10.45	10.36	10.38
148	NASDAQ	GSM	Tue, Mar 2, 2010	10.36	10.43	10.10	10.40
147	NASDAQ	GSM	Mon, Mar 1, 2010	10.25	10.54	10.16	10.33
146	NASDAQ	GSM	Fri, Feb 26, 2010	9.60	10.42	9.55	10.26
145	NASDAQ	GSM	Thu, Feb 25, 2010	10.16	10.48	10.00	10.37
144	NASDAQ	GSM	Wed, Feb 24, 2010	10.45	10.45	10.17	10.31
143	NASDAQ	GSM	Tue, Feb 23, 2010	10.60	10.75	10.27	10.44
142	NASDAQ	GSM	Mon, Feb 22, 2010	10.50	10.78	10.41	10.69
141	NASDAQ	GSM	Fri, Feb 19, 2010	9.96	10.67	9.94	10.54
140	NASDAQ	GSM	Thu, Feb 18, 2010	9.77	10.02	9.66	9.95
139	NASDAQ	GSM	Wed, Feb 17, 2010	9.85	9.94	9.73	9.85
138	NASDAQ	GSM	Tue, Feb 16, 2010	9.97	10.20	9.72	9.73
137	NASDAQ	GSM	Fri, Feb 12, 2010	9.51	9.74	9.30	9.72
136	NASDAQ	GSM	Thu, Feb 11, 2010	9.51	9.53	9.42	9.48
135	NASDAQ	GSM	Wed, Feb 10, 2010	9.51	9.51	9.30	9.44
134	NASDAQ	GSM	Tue, Feb 9, 2010	9.46	9.59	9.20	9.44
133	NASDAQ	GSM	Mon, Feb 8, 2010	9.40	9.46	9.20	9.28
132	NASDAQ	GSM	Fri, Feb 5, 2010	9.47	9.66	9.23	9.33
131	NASDAQ	GSM	Thu, Feb 4, 2010	10.01	10.07	9.24	9.36
130	NASDAQ	GSM	Wed, Feb 3, 2010	10.00	10.37	9.96	10.15
129	NASDAQ	GSM	Tue, Feb 2, 2010	9.40	10.09	9.40	9.97
128	NASDAQ	GSM	Mon, Feb 1, 2010	9.34	9.73	9.29	9.41
127	NASDAQ	GSM	Fri, Jan 29, 2010	9.43	9.55	9.20	9.29
126	NASDAQ	GSM	Thu, Jan 28, 2010	9.80	9.85	9.37	9.40
125	NASDAQ	GSM	Wed, Jan 27, 2010	9.86	10.02	9.50	9.50
124	NASDAQ	GSM	Tue, Jan 26, 2010	9.80	10.00	9.50	9.77
123	NASDAQ	GSM	Mon, Jan 25, 2010	9.90	10.10	9.67	9.80
122	NASDAQ	GSM	Fri, Jan 22, 2010	10.20	10.38	9.79	9.84
121	NASDAQ	GSM	Thu, Jan 21, 2010	10.75	10.78	10.21	10.23
120	NASDAQ	GSM	Wed, Jan 20, 2010	10.66	10.78	10.53	10.72
119	NASDAQ	GSM	Tue, Jan 19, 2010	10.58	10.78	10.51	10.70
118	NASDAQ	GSM	Fri, Jan 15, 2010	10.54	10.66	10.23	10.48
117	NASDAQ	GSM	Thu, Jan 14, 2010	10.77	10.82	10.41	10.47
116	NASDAQ	GSM	Wed, Jan 13, 2010	10.52	10.68	10.38	10.68
115	NASDAQ	GSM	Tue, Jan 12, 2010	10.45	10.68	10.22	10.46
114	NASDAQ	GSM	Mon, Jan 11, 2010	10.38	10.48	10.00	10.48
113	NASDAQ	GSM	Fri, Jan 8, 2010	9.99	10.38	9.93	10.25
112	NASDAQ	GSM	Thu, Jan 7, 2010	10.00	10.11	9.65	9.91
111	NASDAQ	GSM	Wed, Jan 6, 2010	9.94	10.13	9.85	9.87
110	NASDAQ	GSM	Tue, Jan 5, 2010	9.65	9.98	9.64	9.90
109	NASDAQ	GSM	Mon, Jan 4, 2010	9.50	9.75	9.50	9.65
108	NASDAQ	GSM	Thu, Dec 31, 2009	9.49	9.52	9.35	9.40
107	NASDAQ	GSM	Wed, Dec 30, 2009	9.59	9.75	9.48	9.50
106	NASDAQ	GSM	Tue, Dec 29, 2009	9.74	9.81	9.62	9.65
105	NASDAQ	GSM	Mon, Dec 28, 2009	9.81	9.98	9.50	9.69
104	NASDAQ	GSM	Thu, Dec 24, 2009	9.56	9.98	9.43	9.75
103	NASDAQ	GSM	Wed, Dec 23, 2009	9.07	9.57	9.04	9.52
102	NASDAQ	GSM	Tue, Dec 22, 2009	9.17	9.17	9.00	9.10
101	NASDAQ	GSM	Mon, Dec 21, 2009	9.23	9.23	9.10	9.15
100	NASDAQ	GSM	Fri, Dec 18, 2009	9.11	9.22	9.05	9.20
99	NASDAQ	GSM	Thu, Dec 17, 2009	9.33	9.33	9.07	9.10
98	NASDAQ	GSM	Wed, Dec 16, 2009	9.42	9.42	9.19	9.25
97	NASDAQ	GSM	Tue, Dec 15, 2009	9.45	9.60	9.18	9.24
96	NASDAQ	GSM	Mon, Dec 14, 2009	9.49	9.59	9.38	9.44
95	NASDAQ	GSM	Fri, Dec 11, 2009	9.40	9.49	9.22	9.34
94	NASDAQ	GSM	Thu, Dec 10, 2009	9.59	9.66	9.20	9.25
93	NASDAQ	GSM	Wed, Dec 9, 2009	9.46	9.74	9.46	9.50
92	NASDAQ	GSM	Tue, Dec 8, 2009	9.18	9.65	8.92	9.37
91	NASDAQ	GSM	Mon, Dec 7, 2009	9.65	9.75	8.78	9.00
90	NASDAQ	GSM	Fri, Dec 4, 2009	8.54	8.57	8.23	8.49
89	NASDAQ	GSM	Thu, Dec 3, 2009	8.58	8.58	8.14	8.32
88	NASDAQ	GSM	Wed, Dec 2, 2009	8.40	8.48	8.20	8.41
87	NASDAQ	GSM	Tue, Dec 1, 2009	8.52	8.70	8.39	8.45
86	NASDAQ	GSM	Mon, Nov 30, 2009	8.17	8.44	8.17	8.36
85	NASDAQ	GSM	Fri, Nov 27, 2009	8.36	8.49	8.09	8.13
84	NASDAQ	GSM	Wed, Nov 25, 2009	8.82	9.09	8.42	8.52
83	NASDAQ	GSM	Tue, Nov 24, 2009	8.45	8.63	8.10	8.52
82	NASDAQ	GSM	Mon, Nov 23, 2009	8.78	8.83	8.52	8.54
81	NASDAQ	GSM	Fri, Nov 20, 2009	8.63	8.98	8.60	8.60
80	NASDAQ	GSM	Thu, Nov 19, 2009	8.59	8.85	8.59	8.63
79	NASDAQ	GSM	Wed, Nov 18, 2009	8.57	8.76	8.48	8.70
78	NASDAQ	GSM	Tue, Nov 17, 2009	8.88	8.88	8.49	8.60
77	NASDAQ	GSM	Mon, Nov 16, 2009	9.07	9.47	8.48	8.82
76	NASDAQ	GSM	Fri, Nov 13, 2009	9.11	9.38	8.71	8.93
75	NASDAQ	GSM	Thu, Nov 12, 2009	8.88	9.08	8.69	9.04
74	NASDAQ	GSM	Wed, Nov 11, 2009	8.76	8.92	8.51	8.84
73	NASDAQ	GSM	Tue, Nov 10, 2009	8.63	8.75	8.50	8.75
72	NASDAQ	GSM	Mon, Nov 9, 2009	8.63	8.74	8.48	8.74
71	NASDAQ	GSM	Fri, Nov 6, 2009	8.27	8.54	8.23	8.51
70	NASDAQ	GSM	Thu, Nov 5, 2009	7.94	8.62	7.94	8.44
69	NASDAQ	GSM	Wed, Nov 4, 2009	7.65	7.98	7.65	7.78
68	NASDAQ	GSM	Tue, Nov 3, 2009	7.65	8.05	7.60	7.60
67	NASDAQ	GSM	Mon, Nov 2, 2009	7.94	8.20	7.70	7.75
66	NASDAQ	GSM	Fri, Oct 30, 2009	7.89	8.09	7.89	7.92
65	NASDAQ	GSM	Thu, Oct 29, 2009	7.84	8.15	7.68	8.12
64	NASDAQ	GSM	Wed, Oct 28, 2009	8.10	8.15	7.61	7.71
63	NASDAQ	GSM	Tue, Oct 27, 2009	8.36	8.36	8.15	8.17
62	NASDAQ	GSM	Mon, Oct 26, 2009	8.48	8.48	8.25	8.27
61	NASDAQ	GSM	Fri, Oct 23, 2009	8.57	8.57	8.36	8.40
60	NASDAQ	GSM	Thu, Oct 22, 2009	8.51	8.57	8.28	8.52
59	NASDAQ	GSM	Wed, Oct 21, 2009	8.34	8.55	8.34	8.40
58	NASDAQ	GSM	Tue, Oct 20, 2009	8.32	8.43	8.25	8.31
57	NASDAQ	GSM	Mon, Oct 19, 2009	8.36	8.54	8.35	8.38
56	NASDAQ	GSM	Fri, Oct 16, 2009	8.80	8.91	8.40	8.40
55	NASDAQ	GSM	Thu, Oct 15, 2009	8.82	9.00	8.75	8.80
54	NASDAQ	GSM	Wed, Oct 14, 2009	8.95	8.98	8.78	8.78
53	NASDAQ	GSM	Tue, Oct 13, 2009	8.94	8.94	8.75	8.80
52	NASDAQ	GSM	Mon, Oct 12, 2009	8.89	8.93	8.62	8.85
51	NASDAQ	GSM	Fri, Oct 9, 2009	9.08	9.08	8.33	8.75
50	NASDAQ	GSM	Thu, Oct 8, 2009	8.68	8.80	8.33	8.55
49	NASDAQ	GSM	Wed, Oct 7, 2009	8.80	8.80	8.50	8.50
48	NASDAQ	GSM	Tue, Oct 6, 2009	8.74	8.80	8.51	8.74
47	NASDAQ	GSM	Mon, Oct 5, 2009	8.81	8.81	8.40	8.53
46	NASDAQ	GSM	Fri, Oct 2, 2009	8.35	8.92	7.75	8.70
45	NASDAQ	GSM	Thu, Oct 1, 2009	8.95	8.95	8.28	8.35
44	NASDAQ	GSM	Wed, Sep 30, 2009	8.87	9.22	8.72	9.02
43	NASDAQ	GSM	Tue, Sep 29, 2009	8.55	8.80	8.55	8.66
42	NASDAQ	GSM	Mon, Sep 28, 2009	8.96	8.96	8.26	8.59
41	NASDAQ	GSM	Fri, Sep 25, 2009	8.74	8.91	8.52	8.85
40	NASDAQ	GSM	Thu, Sep 24, 2009	8.60	8.75	8.42	8.61
39	NASDAQ	GSM	Wed, Sep 23, 2009	8.53	8.59	8.25	8.59
38	NASDAQ	GSM	Tue, Sep 22, 2009	8.43	8.54	8.01	8.54
37	NASDAQ	GSM	Mon, Sep 21, 2009	8.26	8.39	7.85	8.20
36	NASDAQ	GSM	Fri, Sep 18, 2009	8.55	8.55	8.04	8.33
35	NASDAQ	GSM	Thu, Sep 17, 2009	8.16	8.55	7.90	8.35
34	NASDAQ	GSM	Wed, Sep 16, 2009	8.27	8.30	8.00	8.16
33	NASDAQ	GSM	Tue, Sep 15, 2009	8.30	8.30	8.18	8.30
32	NASDAQ	GSM	Mon, Sep 14, 2009	8.36	8.44	8.06	8.29
31	NASDAQ	GSM	Fri, Sep 11, 2009	8.25	8.52	8.25	8.45
30	NASDAQ	GSM	Thu, Sep 10, 2009	8.17	8.39	8.01	8.25
29	NASDAQ	GSM	Wed, Sep 9, 2009	8.20	8.20	8.06	8.14
28	NASDAQ	GSM	Tue, Sep 8, 2009	8.32	8.39	8.01	8.15
27	NASDAQ	GSM	Fri, Sep 4, 2009	7.97	8.20	7.95	8.01
26	NASDAQ	GSM	Thu, Sep 3, 2009	7.92	8.04	7.65	7.96
25	NASDAQ	GSM	Wed, Sep 2, 2009	7.81	8.05	7.80	7.93
24	NASDAQ	GSM	Tue, Sep 1, 2009	7.92	8.10	7.87	7.90
23	NASDAQ	GSM	Mon, Aug 31, 2009	7.98	8.30	7.69	8.19
22	NASDAQ	GSM	Fri, Aug 28, 2009	8.15	8.44	7.96	8.10
21	NASDAQ	GSM	Thu, Aug 27, 2009	8.55	8.55	8.16	8.17
20	NASDAQ	GSM	Wed, Aug 26, 2009	7.97	8.15	7.83	8.15
19	NASDAQ	GSM	Tue, Aug 25, 2009	8.14	8.25	7.87	7.93
18	NASDAQ	GSM	Mon, Aug 24, 2009	8.30	8.49	8.15	8.15
17	NASDAQ	GSM	Fri, Aug 21, 2009	8.22	8.35	8.11	8.30
16	NASDAQ	GSM	Thu, Aug 20, 2009	8.25	8.30	8.00	8.11
15	NASDAQ	GSM	Wed, Aug 19, 2009	8.13	8.30	7.86	8.20
14	NASDAQ	GSM	Tue, Aug 18, 2009	8.01	8.20	8.00	8.14
13	NASDAQ	GSM	Mon, Aug 17, 2009	8.03	8.30	8.00	8.04
12	NASDAQ	GSM	Fri, Aug 14, 2009	8.22	8.30	8.10	8.23
11	NASDAQ	GSM	Thu, Aug 13, 2009	7.80	8.25	7.80	8.17
10	NASDAQ	GSM	Wed, Aug 12, 2009	7.70	8.05	7.55	7.92
9	NASDAQ	GSM	Tue, Aug 11, 2009	7.90	8.00	7.66	7.76
8	NASDAQ	GSM	Mon, Aug 10, 2009	8.30	8.30	7.65	8.00
7	NASDAQ	GSM	Fri, Aug 7, 2009	8.00	8.39	8.00	8.30
6	NASDAQ	GSM	Thu, Aug 6, 2009	8.80	8.80	7.95	7.97
5	NASDAQ	GSM	Wed, Aug 5, 2009	7.73	8.87	7.50	8.86
4	NASDAQ	GSM	Tue, Aug 4, 2009	8.00	8.16	7.37	7.76
3	NASDAQ	GSM	Mon, Aug 3, 2009	7.25	8.00	7.25	8.00
2	NASDAQ	GSM	Fri, Jul 31, 2009	7.10	7.50	6.96	7.20
1	NASDAQ	GSM	Thu, Jul 30, 2009	7.00	7.68	6.81	7.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Ferroglobe PLC NASDAQ:GSM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024