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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $6.17 | $6.80 | $6.16 | $6.66 | 3 075 318 |
| Aug 25, 2021 | $6.07 | $6.34 | $5.96 | $6.20 | 1 936 187 |
| Aug 24, 2021 | $6.03 | $6.37 | $6.00 | $6.15 | 2 462 891 |
| Aug 23, 2021 | $5.75 | $6.01 | $5.75 | $6.00 | 2 076 451 |
| Aug 20, 2021 | $5.79 | $5.85 | $5.61 | $5.66 | 1 247 587 |
| Aug 19, 2021 | $5.88 | $6.14 | $5.62 | $5.85 | 1 847 632 |
| Aug 18, 2021 | $5.75 | $6.03 | $5.66 | $6.00 | 1 366 736 |
| Aug 17, 2021 | $5.77 | $5.84 | $5.52 | $5.81 | 1 220 242 |
| Aug 16, 2021 | $5.67 | $5.93 | $5.54 | $5.87 | 752 884 |
| Aug 13, 2021 | $5.91 | $6.19 | $5.75 | $5.85 | 2 099 649 |
| Aug 12, 2021 | $5.89 | $5.92 | $5.77 | $5.89 | 363 654 |
| Aug 11, 2021 | $5.90 | $5.93 | $5.70 | $5.90 | 529 090 |
| Aug 10, 2021 | $5.61 | $5.98 | $5.61 | $5.93 | 658 788 |
| Aug 09, 2021 | $5.63 | $5.70 | $5.49 | $5.64 | 574 466 |
| Aug 06, 2021 | $5.65 | $5.83 | $5.58 | $5.69 | 616 131 |
| Aug 05, 2021 | $5.68 | $5.69 | $5.56 | $5.60 | 561 332 |
| Aug 04, 2021 | $5.90 | $5.91 | $5.63 | $5.66 | 588 507 |
| Aug 03, 2021 | $5.76 | $5.93 | $5.60 | $5.91 | 599 181 |
| Aug 02, 2021 | $6.20 | $6.20 | $5.77 | $5.77 | 588 755 |
| Jul 30, 2021 | $5.72 | $6.06 | $5.61 | $6.04 | 1 120 536 |
| Jul 29, 2021 | $5.62 | $5.93 | $5.51 | $5.79 | 1 458 899 |
| Jul 28, 2021 | $5.30 | $5.63 | $5.29 | $5.53 | 904 523 |
| Jul 27, 2021 | $5.24 | $5.51 | $5.18 | $5.38 | 885 177 |
| Jul 26, 2021 | $5.50 | $5.63 | $5.41 | $5.56 | 430 462 |
| Jul 23, 2021 | $5.42 | $5.52 | $5.31 | $5.48 | 571 592 |
