NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.40
-0.0300 (-0.552%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GSM stock ended at $5.40. This is 0.552% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.70% from a day low at $5.38 to a day high of $5.53. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $5.42 | $5.53 | $5.38 | $5.40 | 967 151 |
| May 06, 2024 | $5.38 | $5.63 | $5.37 | $5.43 | 1 269 237 |
| May 03, 2024 | $5.36 | $5.39 | $5.26 | $5.38 | 1 092 546 |
| May 02, 2024 | $5.29 | $5.42 | $5.20 | $5.34 | 1 301 981 |
| May 01, 2024 | $5.24 | $5.34 | $5.20 | $5.21 | 1 675 909 |
| Apr 30, 2024 | $5.23 | $5.35 | $5.22 | $5.25 | 1 208 232 |
| Apr 29, 2024 | $5.22 | $5.41 | $5.20 | $5.31 | 1 113 909 |
| Apr 26, 2024 | $5.23 | $5.33 | $5.18 | $5.23 | 1 290 547 |
| Apr 25, 2024 | $5.07 | $5.21 | $5.03 | $5.19 | 1 069 124 |
| Apr 24, 2024 | $5.01 | $5.13 | $5.00 | $5.09 | 1 372 397 |
| Apr 23, 2024 | $4.95 | $5.50 | $4.89 | $5.02 | 930 566 |
| Apr 22, 2024 | $5.01 | $5.05 | $4.89 | $5.01 | 472 566 |
| Apr 19, 2024 | $5.00 | $5.09 | $4.98 | $5.01 | 1 267 016 |
| Apr 18, 2024 | $5.00 | $5.13 | $4.95 | $5.03 | 717 718 |
| Apr 17, 2024 | $5.09 | $5.24 | $4.98 | $4.99 | 742 604 |
| Apr 16, 2024 | $5.07 | $5.09 | $4.95 | $5.05 | 663 167 |
| Apr 15, 2024 | $5.18 | $5.20 | $5.08 | $5.13 | 807 266 |
| Apr 12, 2024 | $5.49 | $5.53 | $5.12 | $5.15 | 1 030 595 |
| Apr 11, 2024 | $5.57 | $5.65 | $5.33 | $5.44 | 1 635 974 |
| Apr 10, 2024 | $5.16 | $5.64 | $5.12 | $5.58 | 8 199 660 |
| Apr 09, 2024 | $5.26 | $5.30 | $5.19 | $5.25 | 1 004 145 |
| Apr 08, 2024 | $5.15 | $5.25 | $5.07 | $5.20 | 635 002 |
| Apr 05, 2024 | $5.03 | $5.12 | $5.01 | $5.09 | 1 117 863 |
| Apr 04, 2024 | $5.11 | $5.22 | $5.05 | $5.06 | 880 369 |
| Apr 03, 2024 | $5.00 | $5.12 | $4.99 | $5.10 | 1 169 406 |
