NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.43
+0.0500 (+0.93%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GSM stock ended at $5.43. This is 0.93% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.84% from a day low at $5.37 to a day high of $5.63. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2023 | $4.87 | $4.96 | $4.78 | $4.94 | 1 774 390 |
| Mar 30, 2023 | $4.78 | $4.86 | $4.74 | $4.85 | 1 133 352 |
| Mar 29, 2023 | $4.69 | $4.74 | $4.63 | $4.72 | 629 657 |
| Mar 28, 2023 | $4.50 | $4.65 | $4.49 | $4.62 | 787 704 |
| Mar 27, 2023 | $4.52 | $4.56 | $4.38 | $4.53 | 1 020 862 |
| Mar 24, 2023 | $4.16 | $4.49 | $4.15 | $4.46 | 1 751 912 |
| Mar 23, 2023 | $4.36 | $4.50 | $4.23 | $4.27 | 642 520 |
| Mar 22, 2023 | $4.56 | $4.56 | $4.30 | $4.31 | 844 654 |
| Mar 21, 2023 | $4.48 | $4.55 | $4.37 | $4.53 | 754 746 |
| Mar 20, 2023 | $4.25 | $4.49 | $4.25 | $4.41 | 936 232 |
| Mar 17, 2023 | $4.28 | $4.33 | $4.17 | $4.28 | 1 141 797 |
| Mar 16, 2023 | $4.23 | $4.41 | $4.21 | $4.35 | 1 014 968 |
| Mar 15, 2023 | $4.43 | $4.44 | $4.24 | $4.32 | 1 301 326 |
| Mar 14, 2023 | $4.55 | $4.73 | $4.53 | $4.62 | 1 187 325 |
| Mar 13, 2023 | $4.53 | $4.64 | $4.42 | $4.46 | 1 197 609 |
| Mar 10, 2023 | $4.66 | $4.88 | $4.53 | $4.64 | 1 825 174 |
| Mar 09, 2023 | $4.93 | $4.98 | $4.66 | $4.68 | 1 232 783 |
| Mar 08, 2023 | $4.92 | $4.99 | $4.87 | $4.95 | 873 988 |
| Mar 07, 2023 | $4.90 | $4.98 | $4.87 | $4.91 | 941 418 |
| Mar 06, 2023 | $5.30 | $5.30 | $4.92 | $4.92 | 1 039 783 |
| Mar 03, 2023 | $5.34 | $5.47 | $5.29 | $5.30 | 1 096 952 |
| Mar 02, 2023 | $5.26 | $5.31 | $5.08 | $5.28 | 1 186 507 |
| Mar 01, 2023 | $5.03 | $5.34 | $5.03 | $5.29 | 4 977 309 |
| Feb 28, 2023 | $4.97 | $5.12 | $4.87 | $4.99 | 1 704 471 |
| Feb 27, 2023 | $5.10 | $5.34 | $4.91 | $4.93 | 2 058 525 |
