NASDAQ:GSM
$4.73
(
-1.05%
)
Friday, 27th Jan 2023
Ferroglobe PLC Stock Price (Quote)
| 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 |
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.
