NASDAQ:GSM
$4.74
(
0.637%
)
Friday, 26th May 2023
Ferroglobe PLC Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
