NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.23
+0.0400 (+0.771%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.74 | $5.65 | Friday, 26th Apr 2024 GSM stock ended at $5.23. This is 0.771% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $5.18 to a day high of $5.33. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $3.95 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 02, 2024 | $4.80 | $5.07 | $4.74 | $4.95 | 2 296 210 |
| Apr 01, 2024 | $5.04 | $5.06 | $4.76 | $4.76 | 1 398 373 |
| Mar 28, 2024 | $4.95 | $5.00 | $4.85 | $4.98 | 891 311 |
| Mar 27, 2024 | $4.83 | $4.97 | $4.80 | $4.94 | 1 271 318 |
| Mar 26, 2024 | $4.76 | $4.88 | $4.75 | $4.83 | 1 255 395 |
| Mar 25, 2024 | $4.73 | $4.83 | $4.67 | $4.75 | 1 035 918 |
| Mar 22, 2024 | $4.68 | $4.76 | $4.65 | $4.74 | 805 661 |
