NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.36
-0.0400 (-0.741%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 GSM stock ended at $5.36. This is 0.741% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.56% from a day low at $5.27 to a day high of $5.40. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $5.25 | $5.34 | $5.15 | $5.33 | 963 004 |
| Jun 14, 2023 | $5.31 | $5.44 | $5.25 | $5.34 | 1 216 469 |
| Jun 13, 2023 | $5.10 | $5.25 | $5.09 | $5.24 | 1 046 103 |
| Jun 12, 2023 | $5.04 | $5.14 | $4.96 | $5.07 | 1 035 034 |
| Jun 09, 2023 | $5.06 | $5.11 | $4.95 | $5.06 | 492 133 |
| Jun 08, 2023 | $5.13 | $5.17 | $4.99 | $5.01 | 690 940 |
| Jun 07, 2023 | $5.06 | $5.27 | $5.04 | $5.13 | 1 352 381 |
| Jun 06, 2023 | $4.70 | $5.06 | $4.70 | $5.06 | 1 092 835 |
| Jun 05, 2023 | $4.83 | $4.93 | $4.72 | $4.75 | 1 228 332 |
| Jun 02, 2023 | $4.61 | $4.84 | $4.61 | $4.78 | 1 080 947 |
| Jun 01, 2023 | $4.39 | $4.51 | $4.32 | $4.49 | 698 862 |
| May 31, 2023 | $4.46 | $4.53 | $4.18 | $4.34 | 945 632 |
| May 30, 2023 | $4.78 | $4.78 | $4.45 | $4.50 | 925 842 |
| May 26, 2023 | $4.80 | $4.82 | $4.69 | $4.74 | 822 372 |
| May 25, 2023 | $4.83 | $4.91 | $4.70 | $4.71 | 660 569 |
| May 24, 2023 | $4.82 | $4.83 | $4.62 | $4.82 | 972 945 |
| May 23, 2023 | $5.02 | $5.14 | $4.84 | $4.86 | 1 352 238 |
| May 22, 2023 | $4.68 | $5.05 | $4.60 | $5.02 | 1 922 543 |
| May 19, 2023 | $4.61 | $4.69 | $4.52 | $4.65 | 930 050 |
| May 18, 2023 | $4.43 | $4.56 | $4.33 | $4.55 | 704 981 |
| May 17, 2023 | $4.45 | $4.53 | $4.38 | $4.44 | 766 459 |
| May 16, 2023 | $4.43 | $4.51 | $4.37 | $4.41 | 693 944 |
| May 15, 2023 | $4.61 | $4.62 | $4.36 | $4.45 | 1 106 353 |
| May 12, 2023 | $4.68 | $4.70 | $4.54 | $4.60 | 1 372 391 |
| May 11, 2023 | $4.24 | $4.76 | $4.16 | $4.64 | 2 420 155 |
