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 |
| Oct 01, 2021 | $8.77 | $9.41 | $8.77 | $9.26 | 3 720 241 |
| Sep 30, 2021 | $8.30 | $8.87 | $8.30 | $8.70 | 3 816 462 |
| Sep 29, 2021 | $8.61 | $8.85 | $8.13 | $8.16 | 2 744 221 |
| Sep 28, 2021 | $8.90 | $8.90 | $8.26 | $8.52 | 3 919 100 |
| Sep 27, 2021 | $8.85 | $9.16 | $8.56 | $8.99 | 2 873 970 |
| Sep 24, 2021 | $8.54 | $8.78 | $8.20 | $8.77 | 3 225 398 |
| Sep 23, 2021 | $7.74 | $8.90 | $7.66 | $8.88 | 4 379 997 |
| Sep 22, 2021 | $7.51 | $7.94 | $7.50 | $7.58 | 3 628 053 |
| Sep 21, 2021 | $7.47 | $7.62 | $7.29 | $7.33 | 1 833 178 |
| Sep 20, 2021 | $7.32 | $7.77 | $7.06 | $7.37 | 4 732 575 |
| Sep 17, 2021 | $8.23 | $8.23 | $7.74 | $7.94 | 6 009 989 |
| Sep 16, 2021 | $8.22 | $8.56 | $7.92 | $8.25 | 2 929 994 |
| Sep 15, 2021 | $9.10 | $9.17 | $8.12 | $8.28 | 5 007 550 |
| Sep 14, 2021 | $9.17 | $9.58 | $8.91 | $9.15 | 4 218 369 |
| Sep 13, 2021 | $8.77 | $9.50 | $8.75 | $9.05 | 4 688 126 |
| Sep 10, 2021 | $8.92 | $9.33 | $8.52 | $8.59 | 3 630 994 |
| Sep 09, 2021 | $8.27 | $8.95 | $8.22 | $8.86 | 3 746 065 |
| Sep 08, 2021 | $9.11 | $9.14 | $8.22 | $8.27 | 4 558 979 |
| Sep 07, 2021 | $9.23 | $10.06 | $8.89 | $9.21 | 4 756 153 |
| Sep 03, 2021 | $9.55 | $9.82 | $8.29 | $9.37 | 11 389 671 |
| Sep 02, 2021 | $10.12 | $11.25 | $9.36 | $9.53 | 31 568 956 |
| Sep 01, 2021 | $8.60 | $9.21 | $8.57 | $9.08 | 7 520 658 |
| Aug 31, 2021 | $7.75 | $8.36 | $7.73 | $8.31 | 4 152 279 |
| Aug 30, 2021 | $7.50 | $8.05 | $7.38 | $7.67 | 4 793 002 |
| Aug 27, 2021 | $6.67 | $7.42 | $6.67 | $7.31 | 4 999 052 |
