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 |
| Jul 13, 2021 | $6.32 | $6.32 | $6.04 | $6.11 | 782 462 |
| Jul 12, 2021 | $6.24 | $6.33 | $5.99 | $6.31 | 883 705 |
| Jul 09, 2021 | $6.23 | $6.36 | $6.10 | $6.29 | 1 007 645 |
| Jul 08, 2021 | $6.03 | $6.21 | $5.73 | $6.14 | 954 129 |
| Jul 07, 2021 | $6.33 | $6.40 | $5.90 | $6.16 | 913 138 |
| Jul 06, 2021 | $6.30 | $6.31 | $6.12 | $6.26 | 891 457 |
| Jul 02, 2021 | $6.05 | $6.26 | $5.96 | $6.25 | 567 332 |
| Jul 01, 2021 | $6.11 | $6.12 | $5.86 | $6.08 | 748 632 |
| Jun 30, 2021 | $6.00 | $6.17 | $5.87 | $6.12 | 593 763 |
| Jun 29, 2021 | $5.90 | $6.25 | $5.87 | $6.08 | 984 240 |
| Jun 28, 2021 | $6.20 | $6.24 | $5.79 | $5.87 | 882 678 |
| Jun 25, 2021 | $6.27 | $6.44 | $6.16 | $6.16 | 1 357 443 |
| Jun 24, 2021 | $6.00 | $6.27 | $5.91 | $6.24 | 1 917 504 |
| Jun 23, 2021 | $5.67 | $5.94 | $5.64 | $5.85 | 1 233 505 |
| Jun 22, 2021 | $5.27 | $5.67 | $5.16 | $5.62 | 1 208 802 |
| Jun 21, 2021 | $5.40 | $5.54 | $5.29 | $5.31 | 2 399 775 |
| Jun 18, 2021 | $5.20 | $5.59 | $5.18 | $5.36 | 2 997 645 |
| Jun 17, 2021 | $5.51 | $5.51 | $5.01 | $5.29 | 1 513 757 |
| Jun 16, 2021 | $5.48 | $5.65 | $5.33 | $5.55 | 900 689 |
| Jun 15, 2021 | $5.57 | $5.57 | $5.19 | $5.53 | 1 881 957 |
| Jun 14, 2021 | $5.86 | $5.88 | $5.59 | $5.62 | 631 921 |
| Jun 11, 2021 | $5.75 | $5.86 | $5.61 | $5.77 | 982 206 |
| Jun 10, 2021 | $5.83 | $5.92 | $5.52 | $5.57 | 829 299 |
| Jun 09, 2021 | $5.90 | $6.01 | $5.75 | $5.82 | 1 385 095 |
| Jun 08, 2021 | $5.55 | $6.00 | $5.46 | $5.97 | 2 250 181 |
