$4.74 (0.637%)

Volume: 822.372k

Closed: May 26, 2023

Hollow Logo Score: 0.076
Ferroglobe PLC Stock
$4.74 (0.637%)

Volume: 822.372k

Closed: May 26, 2023

Score Hollow Logo 0.076
NASDAQ:GSM

Ferroglobe PLC Stock Price (Quote)

$4.74 ( 0.637% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $3.95 $5.14 Friday, 26th May 2023 GSM stock ended at $4.74. This is 0.637% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.66% from a day low at $4.69 to a day high of $4.82.
90 days $3.95 $5.47
52 weeks $3.64 $8.12

Historical Ferroglobe PLC prices

Date Open High Low Close Volume
2023-05-26 $4.80 $4.82 $4.69 $4.74 822 372
2023-05-25 $4.83 $4.91 $4.70 $4.71 660 569
2023-05-24 $4.82 $4.83 $4.62 $4.82 972 945
2023-05-23 $5.02 $5.14 $4.84 $4.86 1 352 238
2023-05-22 $4.68 $5.05 $4.60 $5.02 1 922 543
2023-05-19 $4.61 $4.69 $4.52 $4.65 930 050
2023-05-18 $4.43 $4.56 $4.33 $4.55 704 981
2023-05-17 $4.45 $4.53 $4.38 $4.44 766 459
2023-05-16 $4.43 $4.51 $4.37 $4.41 693 944
2023-05-15 $4.61 $4.62 $4.36 $4.45 1 106 353
2023-05-12 $4.68 $4.70 $4.54 $4.60 1 372 391
2023-05-11 $4.24 $4.76 $4.16 $4.64 2 420 155
2023-05-10 $4.24 $4.38 $4.09 $4.27 1 312 265
2023-05-09 $4.13 $4.33 $4.03 $4.24 1 273 881
2023-05-08 $4.28 $4.29 $4.06 $4.13 1 004 163
2023-05-05 $4.10 $4.24 $4.08 $4.22 748 359
2023-05-04 $4.06 $4.10 $3.95 $4.06 1 129 394
2023-05-03 $4.07 $4.19 $4.05 $4.08 671 844
2023-05-02 $4.09 $4.09 $4.00 $4.05 765 238
2023-05-01 $4.05 $4.09 $4.02 $4.09 440 581
2023-04-28 $4.08 $4.10 $4.00 $4.04 664 073
2023-04-27 $4.08 $4.13 $3.96 $4.08 802 570
2023-04-26 $4.04 $4.08 $4.00 $4.06 663 853
2023-04-25 $4.04 $4.11 $3.96 $4.04 1 258 356
2023-04-24 $4.11 $4.16 $4.03 $4.07 926 056
2023-04-21 $4.13 $4.23 $4.07 $4.13 1 234 610
2023-04-20 $4.22 $4.27 $4.13 $4.15 1 248 688
2023-04-19 $4.25 $4.31 $4.21 $4.28 622 783
2023-04-18 $4.36 $4.37 $4.25 $4.30 713 620
2023-04-17 $4.35 $4.36 $4.20 $4.31 939 426
2023-04-14 $4.41 $4.51 $4.30 $4.33 911 976
2023-04-13 $4.48 $4.52 $4.39 $4.39 815 840
2023-04-12 $4.70 $4.70 $4.45 $4.47 959 889
2023-04-11 $4.53 $4.71 $4.53 $4.65 845 104
2023-04-10 $4.44 $4.56 $4.40 $4.50 701 212
2023-04-06 $4.38 $4.50 $4.30 $4.48 824 721
2023-04-05 $4.58 $4.59 $4.32 $4.38 1 248 752
2023-04-04 $5.10 $5.10 $4.51 $4.57 2 187 098
2023-04-03 $4.96 $5.10 $4.88 $5.10 1 399 841
2023-03-31 $4.87 $4.96 $4.78 $4.94 1 774 390
2023-03-30 $4.78 $4.86 $4.74 $4.85 1 133 352
2023-03-29 $4.69 $4.74 $4.63 $4.72 629 657
2023-03-28 $4.50 $4.65 $4.49 $4.62 787 704
2023-03-27 $4.52 $4.56 $4.38 $4.53 1 020 862
2023-03-24 $4.16 $4.49 $4.15 $4.46 1 751 912
2023-03-23 $4.36 $4.50 $4.23 $4.27 642 520
2023-03-22 $4.56 $4.56 $4.30 $4.31 844 654
2023-03-21 $4.48 $4.55 $4.37 $4.53 754 746
2023-03-20 $4.25 $4.49 $4.25 $4.41 936 232
2023-03-17 $4.28 $4.33 $4.17 $4.28 1 141 797
Click to get the best stock tips daily for free!

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