NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.38
+0.0400 (+0.749%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.89 | $5.65 | Friday, 3rd May 2024 GSM stock ended at $5.38. This is 0.749% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.47% from a day low at $5.26 to a day high of $5.39. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $4.03 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $6.73 | $6.91 | $6.58 | $6.90 | 2 598 145 |
| Nov 04, 2021 | $6.99 | $6.99 | $6.57 | $6.67 | 1 338 411 |
| Nov 03, 2021 | $6.82 | $7.04 | $6.78 | $6.89 | 1 075 958 |
| Nov 02, 2021 | $7.00 | $7.01 | $6.51 | $6.91 | 2 319 917 |
| Nov 01, 2021 | $6.70 | $7.18 | $6.69 | $7.00 | 2 302 281 |
| Oct 29, 2021 | $6.96 | $7.00 | $6.53 | $6.63 | 3 933 852 |
| Oct 28, 2021 | $6.90 | $7.07 | $6.83 | $6.98 | 856 326 |
| Oct 27, 2021 | $7.02 | $7.13 | $6.81 | $6.87 | 1 678 927 |
| Oct 26, 2021 | $7.14 | $7.45 | $6.89 | $7.09 | 2 178 090 |
| Oct 25, 2021 | $7.45 | $7.47 | $7.17 | $7.20 | 1 184 717 |
| Oct 22, 2021 | $7.30 | $7.58 | $7.26 | $7.39 | 1 128 752 |
| Oct 21, 2021 | $7.59 | $7.63 | $7.20 | $7.25 | 1 512 894 |
| Oct 20, 2021 | $7.56 | $7.70 | $7.39 | $7.63 | 1 219 892 |
| Oct 19, 2021 | $7.55 | $7.86 | $7.35 | $7.64 | 1 673 289 |
| Oct 18, 2021 | $7.70 | $7.85 | $7.48 | $7.54 | 1 555 553 |
| Oct 15, 2021 | $7.62 | $7.87 | $7.32 | $7.69 | 3 760 791 |
| Oct 14, 2021 | $8.14 | $8.17 | $7.59 | $7.77 | 1 715 118 |
| Oct 13, 2021 | $7.64 | $8.00 | $7.41 | $7.93 | 1 659 711 |
| Oct 12, 2021 | $7.71 | $8.01 | $7.53 | $7.65 | 2 790 659 |
| Oct 11, 2021 | $7.88 | $8.06 | $7.64 | $7.65 | 1 855 032 |
| Oct 08, 2021 | $8.14 | $8.17 | $7.69 | $7.80 | 1 711 519 |
| Oct 07, 2021 | $8.19 | $8.26 | $7.77 | $8.08 | 2 500 551 |
| Oct 06, 2021 | $8.37 | $8.37 | $7.73 | $8.09 | 3 681 443 |
| Oct 05, 2021 | $9.42 | $9.54 | $8.41 | $8.64 | 2 539 631 |
| Oct 04, 2021 | $9.46 | $9.94 | $9.20 | $9.24 | 2 827 229 |
