NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$4.98
+0.0400 (+0.81%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.30 | $5.00 | Thursday, 28th Mar 2024 GSM stock ended at $4.98. This is 0.81% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.99% from a day low at $4.85 to a day high of $5.00. |
90 days | $4.30 | $6.73 | |
52 weeks | $3.95 | $6.78 |
Historical Ferroglobe PLC prices
Date | Open | High | Low | Close | Volume |
2021-01-22 | $2.16 | $2.33 | $2.12 | $2.23 | 1 070 430 |
2021-01-21 | $2.35 | $2.37 | $2.16 | $2.20 | 1 073 733 |
2021-01-20 | $2.28 | $2.37 | $2.10 | $2.28 | 1 933 372 |
2021-01-19 | $2.10 | $2.55 | $2.03 | $2.19 | 4 537 107 |
2021-01-15 | $2.24 | $2.24 | $1.97 | $2.16 | 2 199 052 |
2021-01-14 | $1.78 | $2.30 | $1.75 | $2.25 | 3 132 687 |
2021-01-13 | $1.83 | $1.84 | $1.73 | $1.81 | 694 084 |
2021-01-12 | $1.71 | $1.86 | $1.71 | $1.83 | 473 224 |
2021-01-11 | $1.85 | $1.85 | $1.68 | $1.73 | 995 249 |
2021-01-08 | $1.88 | $1.98 | $1.83 | $1.88 | 924 304 |
2021-01-07 | $1.84 | $1.85 | $1.74 | $1.83 | 975 539 |
2021-01-06 | $1.73 | $1.84 | $1.67 | $1.78 | 1 467 700 |
2021-01-05 | $1.62 | $1.72 | $1.58 | $1.71 | 466 443 |
2021-01-04 | $1.68 | $1.75 | $1.52 | $1.58 | 947 787 |
2020-12-31 | $1.61 | $1.65 | $1.60 | $1.64 | 394 735 |
2020-12-30 | $1.53 | $1.68 | $1.50 | $1.62 | 729 640 |
2020-12-29 | $1.55 | $1.58 | $1.50 | $1.54 | 335 463 |
2020-12-28 | $1.58 | $1.64 | $1.53 | $1.55 | 597 231 |
2020-12-24 | $1.59 | $1.59 | $1.50 | $1.54 | 361 502 |
2020-12-23 | $1.55 | $1.60 | $1.53 | $1.57 | 462 512 |
2020-12-22 | $1.66 | $1.66 | $1.52 | $1.58 | 477 549 |
2020-12-21 | $1.67 | $1.70 | $1.57 | $1.61 | 540 766 |
2020-12-18 | $1.59 | $1.70 | $1.56 | $1.66 | 561 956 |
2020-12-17 | $1.60 | $1.64 | $1.56 | $1.59 | 514 010 |
2020-12-16 | $1.69 | $1.69 | $1.60 | $1.61 | 411 802 |