and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ferroglobe PLC Stock Price (Quote) NASDAQ:GSM
$6.19 ( 5.63% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.81 | $6.33 | Friday, 5th Aug 2022 GSM stock ended at $6.19. This is 5.63% more than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 9.14% from a day low at $5.80 to a day high of $6.33. |
| 90 days | $4.81 | $8.12 | |
| 52 weeks | $4.53 | $11.25 |
Historical Ferroglobe PLC prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $5.80 | $6.33 | $5.80 | $6.19 | 1 366 873 |
| 2022-08-04 | $5.87 | $6.02 | $5.80 | $5.86 | 420 071 |
| 2022-08-03 | $5.97 | $6.06 | $5.86 | $5.87 | 604 209 |
| 2022-08-02 | $5.90 | $6.11 | $5.79 | $5.91 | 921 308 |
| 2022-08-01 | $6.00 | $6.05 | $5.83 | $5.91 | 773 034 |
| 2022-07-29 | $5.89 | $6.29 | $5.85 | $6.15 | 1 529 272 |
| 2022-07-28 | $5.72 | $5.83 | $5.53 | $5.81 | 690 620 |
| 2022-07-27 | $5.50 | $5.72 | $5.47 | $5.68 | 710 583 |
| 2022-07-26 | $5.56 | $5.71 | $5.43 | $5.45 | 408 291 |
| 2022-07-25 | $5.46 | $5.74 | $5.46 | $5.63 | 531 244 |
| 2022-07-22 | $5.49 | $5.69 | $5.43 | $5.43 | 706 953 |
| 2022-07-21 | $5.44 | $5.48 | $5.22 | $5.45 | 483 973 |
| 2022-07-20 | $5.46 | $5.53 | $5.37 | $5.49 | 381 727 |
| 2022-07-19 | $5.44 | $5.54 | $5.26 | $5.47 | 964 143 |
| 2022-07-18 | $5.03 | $5.45 | $5.03 | $5.37 | 1 402 697 |
| 2022-07-15 | $4.96 | $5.01 | $4.81 | $4.97 | 1 368 735 |
| 2022-07-14 | $5.38 | $5.40 | $4.88 | $4.93 | 1 898 649 |
| 2022-07-13 | $5.27 | $5.62 | $5.09 | $5.60 | 1 960 508 |
| 2022-07-12 | $5.84 | $5.92 | $5.34 | $5.42 | 1 132 393 |
| 2022-07-11 | $5.65 | $6.05 | $5.60 | $5.91 | 1 632 804 |
| 2022-07-08 | $5.89 | $5.89 | $5.66 | $5.78 | 416 309 |
| 2022-07-07 | $5.71 | $6.03 | $5.71 | $5.90 | 835 515 |
| 2022-07-06 | $5.66 | $5.68 | $5.20 | $5.58 | 1 142 208 |
| 2022-07-05 | $5.94 | $5.94 | $5.45 | $5.73 | 795 359 |
| 2022-07-01 | $6.01 | $6.20 | $5.74 | $6.10 | 1 126 196 |
| 2022-06-30 | $5.91 | $6.06 | $5.72 | $5.94 | 721 175 |
| 2022-06-29 | $6.25 | $6.38 | $5.81 | $5.99 | 896 739 |
| 2022-06-28 | $6.21 | $6.49 | $6.13 | $6.21 | 1 169 317 |
| 2022-06-27 | $6.22 | $6.30 | $6.10 | $6.11 | 923 356 |
| 2022-06-24 | $5.67 | $6.32 | $5.63 | $6.19 | 1 261 515 |
| 2022-06-23 | $5.63 | $5.67 | $5.39 | $5.59 | 1 278 552 |
| 2022-06-22 | $5.76 | $5.76 | $5.46 | $5.63 | 774 925 |
| 2022-06-21 | $5.91 | $6.03 | $5.77 | $5.96 | 1 102 422 |
| 2022-06-17 | $5.89 | $5.94 | $5.61 | $5.79 | 1 089 764 |
| 2022-06-16 | $6.47 | $6.54 | $5.69 | $5.72 | 1 190 488 |
| 2022-06-15 | $6.81 | $6.88 | $6.53 | $6.69 | 852 914 |
| 2022-06-14 | $6.71 | $6.86 | $6.52 | $6.72 | 868 173 |
| 2022-06-13 | $6.95 | $7.07 | $6.58 | $6.70 | 1 025 715 |
| 2022-06-10 | $7.37 | $7.52 | $7.21 | $7.32 | 664 713 |
| 2022-06-09 | $7.66 | $7.85 | $7.55 | $7.58 | 1 079 354 |
| 2022-06-08 | $7.96 | $7.97 | $7.65 | $7.84 | 516 171 |
| 2022-06-07 | $7.67 | $8.12 | $7.66 | $8.01 | 737 573 |
| 2022-06-06 | $7.81 | $7.95 | $7.74 | $7.80 | 543 051 |
| 2022-06-03 | $7.42 | $7.82 | $7.40 | $7.72 | 612 575 |
| 2022-06-02 | $7.64 | $7.98 | $7.61 | $7.69 | 672 238 |
| 2022-06-01 | $7.20 | $7.66 | $7.15 | $7.56 | 917 333 |
| 2022-05-31 | $7.57 | $7.78 | $7.11 | $7.18 | 878 340 |
| 2022-05-27 | $7.45 | $7.54 | $7.32 | $7.50 | 658 923 |
| 2022-05-26 | $7.11 | $7.42 | $7.08 | $7.38 | 991 200 |
| 2022-05-25 | $6.40 | $7.19 | $6.38 | $7.10 | 1 438 620 |
Ferroglobe PLC operates in the silicon and specialty metals industry in the United States, Europe, and internationally. It provides silicone chemicals that are used in a range of applications, including personal care items, construction-related products, health care products, and electronics, as well as silicon metal for primary and secondary aluminum producers; silicomanganese, which is used as deoxidizing agent in the steel manufacturing proces... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
