NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.09
+0.0700 (+1.39%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.67 | $5.65 | Wednesday, 24th Apr 2024 GSM stock ended at $5.09. This is 1.39% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.60% from a day low at $5.00 to a day high of $5.13. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $3.95 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $4.42 | $4.56 | $4.37 | $4.53 | 1 107 061 |
| Mar 18, 2024 | $4.46 | $4.48 | $4.39 | $4.43 | 812 449 |
| Mar 15, 2024 | $4.32 | $4.55 | $4.30 | $4.47 | 1 883 989 |
| Mar 14, 2024 | $4.38 | $4.42 | $4.30 | $4.35 | 1 259 145 |
| Mar 13, 2024 | $4.40 | $4.49 | $4.36 | $4.38 | 1 012 961 |
| Mar 12, 2024 | $4.38 | $4.49 | $4.33 | $4.38 | 1 168 274 |
| Mar 11, 2024 | $4.43 | $4.49 | $4.31 | $4.31 | 1 317 914 |
| Mar 08, 2024 | $4.59 | $4.60 | $4.45 | $4.47 | 1 967 427 |
| Mar 07, 2024 | $4.41 | $4.65 | $4.41 | $4.54 | 2 676 748 |
| Mar 06, 2024 | $4.38 | $4.40 | $4.30 | $4.36 | 2 227 658 |
| Mar 05, 2024 | $4.40 | $4.46 | $4.33 | $4.34 | 2 112 542 |
| Mar 04, 2024 | $4.55 | $4.60 | $4.41 | $4.47 | 2 380 270 |
| Mar 01, 2024 | $4.56 | $4.67 | $4.53 | $4.55 | 1 409 933 |
| Feb 29, 2024 | $4.60 | $4.63 | $4.49 | $4.55 | 1 376 322 |
| Feb 28, 2024 | $4.75 | $4.75 | $4.52 | $4.54 | 3 483 991 |
| Feb 27, 2024 | $4.91 | $4.95 | $4.73 | $4.76 | 1 893 257 |
| Feb 26, 2024 | $4.84 | $4.95 | $4.84 | $4.86 | 2 776 294 |
| Feb 23, 2024 | $4.93 | $5.02 | $4.70 | $4.94 | 2 749 503 |
| Feb 22, 2024 | $4.66 | $5.19 | $4.65 | $4.88 | 4 900 520 |
| Feb 21, 2024 | $5.13 | $5.24 | $5.04 | $5.21 | 1 969 368 |
| Feb 20, 2024 | $5.25 | $5.27 | $5.06 | $5.08 | 1 555 810 |
| Feb 16, 2024 | $5.28 | $5.44 | $5.27 | $5.32 | 1 679 970 |
| Feb 15, 2024 | $5.25 | $5.36 | $5.13 | $5.28 | 2 241 428 |
| Feb 14, 2024 | $5.06 | $5.34 | $5.05 | $5.23 | 2 257 691 |
| Feb 13, 2024 | $5.08 | $5.08 | $4.93 | $4.98 | 1 436 818 |
