$4.73 (-1.05%)

Volume: 549.059k

Closed: Jan 27, 2023

Hollow Logo Score: 1.327
Ferroglobe PLC Stock
$4.73 (-1.05%)

Volume: 549.059k

Closed: Jan 27, 2023

Score Hollow Logo 1.327
NASDAQ:GSM

Ferroglobe PLC Stock Price (Quote)

$4.73 ( -1.05% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $3.66 $4.99 Friday, 27th Jan 2023 GSM stock ended at $4.73. This is 1.05% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.88% from a day low at $4.69 to a day high of $4.83.
90 days $3.64 $6.36
52 weeks $3.64 $9.81

Historical Ferroglobe PLC prices

Date Open High Low Close Volume
2023-01-27 $4.72 $4.83 $4.69 $4.73 549 059
2023-01-26 $4.84 $4.95 $4.69 $4.78 756 805
2023-01-25 $4.71 $4.81 $4.55 $4.79 882 673
2023-01-24 $4.70 $4.79 $4.60 $4.77 1 456 606
2023-01-23 $4.80 $4.89 $4.65 $4.71 1 170 035
2023-01-20 $4.69 $4.84 $4.60 $4.79 1 095 700
2023-01-19 $4.74 $4.81 $4.43 $4.65 3 226 724
2023-01-18 $4.83 $4.99 $4.75 $4.79 1 400 826
2023-01-17 $4.86 $4.91 $4.75 $4.77 1 359 551
2023-01-13 $4.72 $4.87 $4.72 $4.84 825 426
2023-01-12 $4.65 $4.86 $4.65 $4.78 1 579 300
2023-01-11 $4.53 $4.70 $4.45 $4.60 1 388 731
2023-01-10 $4.35 $4.53 $4.35 $4.46 1 685 444
2023-01-09 $4.38 $4.51 $4.33 $4.36 1 572 700
2023-01-06 $4.05 $4.37 $4.05 $4.27 2 741 200
2023-01-05 $3.88 $4.09 $3.88 $3.99 1 654 814
2023-01-04 $3.70 $3.98 $3.68 $3.93 1 238 515
2023-01-03 $3.90 $4.03 $3.66 $3.66 1 074 030
2022-12-30 $3.73 $3.87 $3.70 $3.85 1 721 399
2022-12-29 $3.73 $3.85 $3.66 $3.80 1 660 612
2022-12-28 $3.84 $3.91 $3.68 $3.69 1 368 600
2022-12-27 $4.01 $4.01 $3.76 $3.84 2 696 490
2022-12-23 $3.90 $4.01 $3.80 $3.90 3 548 125
2022-12-22 $3.95 $3.96 $3.77 $3.90 1 925 676
2022-12-21 $4.04 $4.09 $3.89 $4.00 2 215 159
2022-12-20 $3.84 $4.07 $3.84 $3.97 2 209 733
2022-12-19 $3.75 $3.89 $3.69 $3.86 1 445 802
2022-12-16 $3.71 $3.81 $3.64 $3.75 1 750 705
2022-12-15 $3.80 $3.82 $3.71 $3.76 1 955 240
2022-12-14 $3.88 $3.97 $3.81 $3.91 1 915 117
2022-12-13 $4.01 $4.12 $3.86 $3.91 1 964 457
2022-12-12 $3.93 $4.02 $3.82 $3.85 1 578 861
2022-12-09 $4.02 $4.14 $3.92 $3.94 1 663 541
2022-12-08 $4.10 $4.18 $3.97 $4.03 1 296 919
2022-12-07 $4.16 $4.20 $4.04 $4.06 1 440 705
2022-12-06 $4.15 $4.25 $4.09 $4.20 901 399
2022-12-05 $4.37 $4.43 $4.14 $4.15 1 160 542
2022-12-02 $4.50 $4.55 $4.34 $4.36 1 506 099
2022-12-01 $4.67 $4.75 $4.50 $4.60 2 178 757
2022-11-30 $4.57 $4.63 $4.41 $4.63 2 448 534
2022-11-29 $4.39 $4.70 $4.36 $4.49 3 662 533
2022-11-28 $4.71 $4.71 $4.22 $4.31 3 070 910
2022-11-25 $4.67 $4.74 $4.57 $4.62 809 046
2022-11-23 $4.79 $4.96 $4.69 $4.72 1 674 024
2022-11-22 $4.77 $4.84 $4.71 $4.79 1 331 226
2022-11-21 $4.72 $4.83 $4.57 $4.73 1 215 594
2022-11-18 $4.68 $4.90 $4.68 $4.78 1 731 443
2022-11-17 $4.76 $5.07 $4.66 $4.67 2 884 982
2022-11-16 $5.17 $5.36 $4.69 $4.72 5 190 485
2022-11-15 $6.16 $6.24 $5.97 $6.06 1 728 088

Hot Stocks To Watch:

About Ferroglobe PLC

Ferroglobe PLC 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... GSM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT