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 |
| Apr 06, 2021 | $3.67 | $3.76 | $3.61 | $3.68 | 803 764 |
| Apr 05, 2021 | $4.00 | $4.00 | $3.58 | $3.70 | 1 312 909 |
| Apr 01, 2021 | $3.95 | $4.10 | $3.81 | $3.90 | 1 483 628 |
| Mar 31, 2021 | $3.85 | $4.15 | $3.78 | $3.78 | 2 787 628 |
| Mar 30, 2021 | $3.71 | $3.86 | $3.48 | $3.79 | 1 168 570 |
| Mar 29, 2021 | $3.99 | $4.05 | $3.69 | $3.71 | 1 765 382 |
| Mar 26, 2021 | $3.69 | $4.00 | $3.67 | $3.83 | 2 422 946 |
| Mar 25, 2021 | $3.21 | $3.75 | $3.16 | $3.72 | 2 640 443 |
| Mar 24, 2021 | $3.28 | $3.57 | $3.26 | $3.28 | 1 219 128 |
| Mar 23, 2021 | $3.59 | $3.64 | $3.21 | $3.28 | 1 357 853 |
| Mar 22, 2021 | $3.55 | $3.68 | $3.40 | $3.62 | 1 206 948 |
| Mar 19, 2021 | $3.62 | $3.84 | $3.50 | $3.55 | 1 675 898 |
| Mar 18, 2021 | $3.65 | $3.94 | $3.56 | $3.62 | 1 437 223 |
| Mar 17, 2021 | $3.56 | $3.69 | $3.38 | $3.65 | 758 651 |
| Mar 16, 2021 | $3.61 | $3.72 | $3.49 | $3.59 | 751 484 |
| Mar 15, 2021 | $3.66 | $3.78 | $3.59 | $3.66 | 672 163 |
| Mar 12, 2021 | $3.48 | $3.68 | $3.42 | $3.65 | 1 086 123 |
| Mar 11, 2021 | $3.39 | $3.56 | $3.37 | $3.48 | 1 278 016 |
| Mar 10, 2021 | $3.42 | $3.55 | $3.26 | $3.34 | 1 413 043 |
| Mar 09, 2021 | $3.38 | $3.46 | $3.13 | $3.39 | 1 518 811 |
| Mar 08, 2021 | $3.14 | $3.32 | $3.10 | $3.27 | 1 648 610 |
| Mar 05, 2021 | $3.00 | $3.22 | $2.79 | $3.19 | 2 246 933 |
| Mar 04, 2021 | $3.03 | $3.14 | $2.68 | $2.99 | 3 432 400 |
| Mar 03, 2021 | $3.41 | $3.41 | $3.02 | $3.02 | 3 784 052 |
| Mar 02, 2021 | $3.61 | $3.85 | $3.27 | $3.34 | 4 005 480 |
