Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ferroglobe PLC Stock Price (Quote) NASDAQ:GSM
$6.87 ( 0% ) Friday, 29th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $9.94 | Friday, 29th Oct 2021 GSM stock ended at $6.87. During the day the stock fluctuated 0% from a day low at $6.87 to a day high of $6.87. |
| 90 days | $5.49 | $11.25 | |
| 52 weeks | $0.59 | $11.25 |
Historical Ferroglobe PLC prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-29 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2021-10-27 | $7.02 | $7.13 | $6.81 | $6.87 | 1 678 927 |
| 2021-10-26 | $7.14 | $7.45 | $6.89 | $7.09 | 2 178 090 |
| 2021-10-25 | $7.45 | $7.47 | $7.17 | $7.20 | 1 184 717 |
| 2021-10-22 | $7.30 | $7.58 | $7.26 | $7.39 | 1 128 752 |
| 2021-10-21 | $7.59 | $7.63 | $7.20 | $7.25 | 1 512 894 |
| 2021-10-20 | $7.56 | $7.70 | $7.39 | $7.63 | 1 219 892 |
| 2021-10-19 | $7.55 | $7.86 | $7.35 | $7.64 | 1 673 289 |
| 2021-10-18 | $7.70 | $7.85 | $7.48 | $7.54 | 1 555 553 |
| 2021-10-15 | $7.62 | $7.87 | $7.32 | $7.69 | 3 760 791 |
| 2021-10-14 | $8.14 | $8.17 | $7.59 | $7.77 | 1 715 118 |
| 2021-10-13 | $7.64 | $8.00 | $7.41 | $7.93 | 1 659 711 |
| 2021-10-12 | $7.71 | $8.01 | $7.53 | $7.65 | 2 790 659 |
| 2021-10-11 | $7.88 | $8.06 | $7.64 | $7.65 | 1 855 032 |
| 2021-10-08 | $8.14 | $8.17 | $7.69 | $7.80 | 1 711 519 |
| 2021-10-07 | $8.19 | $8.26 | $7.77 | $8.08 | 2 500 551 |
| 2021-10-06 | $8.37 | $8.37 | $7.73 | $8.09 | 3 681 443 |
| 2021-10-05 | $9.42 | $9.54 | $8.41 | $8.64 | 2 539 631 |
| 2021-10-04 | $9.46 | $9.94 | $9.20 | $9.24 | 2 827 229 |
| 2021-10-01 | $8.77 | $9.41 | $8.77 | $9.26 | 3 720 241 |
| 2021-09-30 | $8.30 | $8.87 | $8.30 | $8.70 | 3 816 462 |
| 2021-09-29 | $8.61 | $8.85 | $8.13 | $8.16 | 2 744 221 |
| 2021-09-28 | $8.90 | $8.90 | $8.26 | $8.52 | 3 919 100 |
| 2021-09-27 | $8.85 | $9.16 | $8.56 | $8.99 | 2 873 970 |
| 2021-09-24 | $8.54 | $8.78 | $8.20 | $8.77 | 3 225 398 |
| 2021-09-23 | $7.74 | $8.90 | $7.66 | $8.88 | 4 379 997 |
| 2021-09-22 | $7.51 | $7.94 | $7.50 | $7.58 | 3 628 053 |
| 2021-09-21 | $7.47 | $7.62 | $7.29 | $7.33 | 1 833 178 |
| 2021-09-20 | $7.32 | $7.77 | $7.06 | $7.37 | 4 732 575 |
| 2021-09-17 | $8.23 | $8.23 | $7.74 | $7.94 | 6 009 989 |
| 2021-09-16 | $8.22 | $8.56 | $7.92 | $8.25 | 2 929 994 |
| 2021-09-15 | $9.10 | $9.17 | $8.12 | $8.28 | 5 007 550 |
| 2021-09-14 | $9.17 | $9.58 | $8.91 | $9.15 | 4 218 369 |
| 2021-09-13 | $8.77 | $9.50 | $8.75 | $9.05 | 4 688 126 |
| 2021-09-10 | $8.92 | $9.33 | $8.52 | $8.59 | 3 630 994 |
| 2021-09-09 | $8.27 | $8.95 | $8.22 | $8.86 | 3 746 065 |
| 2021-09-08 | $9.11 | $9.14 | $8.22 | $8.27 | 4 558 979 |
| 2021-09-07 | $9.23 | $10.06 | $8.89 | $9.21 | 4 756 153 |
| 2021-09-03 | $9.55 | $9.82 | $8.29 | $9.37 | 11 389 671 |
| 2021-09-02 | $10.12 | $11.25 | $9.36 | $9.53 | 31 568 956 |
| 2021-09-01 | $8.60 | $9.21 | $8.57 | $9.08 | 7 520 658 |
| 2021-08-31 | $7.75 | $8.36 | $7.73 | $8.31 | 4 152 279 |
| 2021-08-30 | $7.50 | $8.05 | $7.38 | $7.67 | 4 793 002 |
| 2021-08-27 | $6.67 | $7.42 | $6.67 | $7.31 | 4 999 052 |
| 2021-08-26 | $6.17 | $6.80 | $6.16 | $6.66 | 3 075 318 |
| 2021-08-25 | $6.07 | $6.34 | $5.96 | $6.20 | 1 936 187 |
| 2021-08-24 | $6.03 | $6.37 | $6.00 | $6.15 | 2 462 891 |
| 2021-08-23 | $5.75 | $6.01 | $5.75 | $6.00 | 2 076 451 |
| 2021-08-20 | $5.79 | $5.85 | $5.61 | $5.66 | 1 247 587 |
| 2021-08-19 | $5.88 | $6.14 | $5.62 | $5.85 | 1 847 632 |
Ferroglobe PLC operates in the silicon and specialty metals industry in the United States, Europe, and internationally. It operates in two segments, Electrometallurgy and Energy. The company offers silicon metal that is used by aluminum and silicone chemical producers, as well as used in the production of polysilicon; silicomanganese, which is used as deoxidizing agent in the steel manufacturing process; and ferromanganese, which is used as a deo... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
