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 |
| 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 |
| Apr 29, 2021 | $4.43 | $4.43 | $4.21 | $4.29 | 1 330 832 |
| Apr 28, 2021 | $4.38 | $4.46 | $4.27 | $4.35 | 1 315 427 |
| Apr 27, 2021 | $4.32 | $4.69 | $4.32 | $4.38 | 4 077 015 |
| Apr 26, 2021 | $4.16 | $4.33 | $4.04 | $4.29 | 2 658 651 |
| Apr 23, 2021 | $3.67 | $4.39 | $3.67 | $4.17 | 8 113 929 |
| Apr 22, 2021 | $3.76 | $3.78 | $3.54 | $3.62 | 1 431 168 |
| Apr 21, 2021 | $3.30 | $3.81 | $3.29 | $3.73 | 1 970 646 |
| Apr 20, 2021 | $3.42 | $3.45 | $3.24 | $3.36 | 694 028 |
| Apr 19, 2021 | $3.39 | $3.57 | $3.31 | $3.42 | 766 183 |
| Apr 16, 2021 | $3.54 | $3.56 | $3.40 | $3.43 | 615 673 |
| Apr 15, 2021 | $3.35 | $3.54 | $3.34 | $3.49 | 717 871 |
| Apr 14, 2021 | $3.27 | $3.48 | $3.22 | $3.38 | 1 072 502 |
| Apr 13, 2021 | $3.19 | $3.31 | $3.17 | $3.24 | 1 094 704 |
| Apr 12, 2021 | $3.64 | $3.65 | $3.11 | $3.22 | 2 331 325 |
| Apr 09, 2021 | $3.64 | $3.76 | $3.61 | $3.67 | 479 043 |
| Apr 08, 2021 | $3.66 | $3.74 | $3.55 | $3.73 | 797 293 |
| Apr 07, 2021 | $3.67 | $3.72 | $3.61 | $3.68 | 403 255 |
