NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.02
+0.0100 (+0.200%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.67 | $5.65 | Tuesday, 23rd Apr 2024 GSM stock ended at $5.02. This is 0.200% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 12.47% from a day low at $4.89 to a day high of $5.50. |
| 90 days | $4.30 | $5.79 | |
| 52 weeks | $3.95 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $5.61 | $5.67 | $5.39 | $5.50 | 1 238 604 |
| Jun 03, 2021 | $5.39 | $5.54 | $5.20 | $5.52 | 1 089 143 |
| Jun 02, 2021 | $5.63 | $5.63 | $5.40 | $5.48 | 1 379 785 |
| Jun 01, 2021 | $5.29 | $5.59 | $5.23 | $5.58 | 2 470 202 |
| May 28, 2021 | $4.81 | $5.18 | $4.67 | $5.16 | 2 324 624 |
| May 27, 2021 | $4.60 | $4.91 | $4.60 | $4.80 | 1 855 948 |
| May 26, 2021 | $4.42 | $4.59 | $4.40 | $4.57 | 1 160 343 |
| May 25, 2021 | $4.62 | $4.69 | $4.38 | $4.39 | 1 646 892 |
| May 24, 2021 | $4.64 | $4.67 | $4.51 | $4.65 | 844 258 |
| May 21, 2021 | $4.70 | $4.79 | $4.54 | $4.56 | 807 220 |
| May 20, 2021 | $4.58 | $4.63 | $4.26 | $4.62 | 1 276 277 |
| May 19, 2021 | $4.44 | $4.64 | $4.32 | $4.62 | 1 399 188 |
| May 18, 2021 | $4.96 | $5.18 | $4.63 | $4.63 | 4 968 170 |
| May 17, 2021 | $4.36 | $4.75 | $4.36 | $4.73 | 3 187 260 |
| May 14, 2021 | $4.22 | $4.45 | $4.20 | $4.36 | 1 156 079 |
| May 13, 2021 | $4.25 | $4.36 | $3.93 | $4.15 | 1 251 834 |
| May 12, 2021 | $4.18 | $4.34 | $4.03 | $4.23 | 953 647 |
| May 11, 2021 | $3.92 | $4.43 | $3.66 | $4.25 | 2 349 024 |
| May 10, 2021 | $4.52 | $4.85 | $4.16 | $4.25 | 2 887 397 |
| May 07, 2021 | $4.42 | $4.64 | $4.28 | $4.49 | 1 431 290 |
| May 06, 2021 | $4.38 | $4.39 | $4.22 | $4.37 | 793 090 |
| May 05, 2021 | $4.24 | $4.57 | $4.14 | $4.44 | 1 500 031 |
| May 04, 2021 | $4.43 | $4.43 | $4.11 | $4.20 | 1 321 742 |
| May 03, 2021 | $4.18 | $4.56 | $4.11 | $4.48 | 1 559 539 |
| Apr 30, 2021 | $4.21 | $4.24 | $4.05 | $4.10 | 952 232 |
