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 |
2020-10-05 | $0.641 | $0.672 | $0.621 | $0.632 | 451 227 |
2020-10-02 | $0.638 | $0.670 | $0.620 | $0.640 | 487 331 |
2020-10-01 | $0.660 | $0.81 | $0.637 | $0.650 | 744 499 |
2020-09-30 | $0.726 | $0.750 | $0.650 | $0.669 | 1 238 578 |
2020-09-29 | $0.720 | $0.750 | $0.700 | $0.734 | 502 331 |
2020-09-28 | $0.677 | $0.757 | $0.677 | $0.720 | 480 931 |
2020-09-25 | $0.650 | $0.720 | $0.594 | $0.670 | 360 947 |
2020-09-24 | $0.706 | $0.715 | $0.640 | $0.650 | 719 302 |
2020-09-23 | $0.735 | $0.83 | $0.670 | $0.687 | 889 119 |
2020-09-22 | $0.721 | $0.721 | $0.635 | $0.670 | 512 897 |
2020-09-21 | $0.789 | $0.789 | $0.675 | $0.725 | 653 244 |
2020-09-18 | $0.710 | $0.83 | $0.665 | $0.770 | 1 512 624 |
2020-09-17 | $0.630 | $0.720 | $0.620 | $0.703 | 1 648 911 |
2020-09-16 | $0.545 | $0.690 | $0.545 | $0.660 | 2 873 681 |
2020-09-15 | $0.475 | $0.573 | $0.467 | $0.547 | 1 369 445 |
2020-09-14 | $0.435 | $0.479 | $0.431 | $0.475 | 562 399 |
2020-09-11 | $0.451 | $0.451 | $0.421 | $0.441 | 406 649 |
2020-09-10 | $0.448 | $0.480 | $0.434 | $0.450 | 486 723 |
2020-09-09 | $0.426 | $0.460 | $0.420 | $0.433 | 343 871 |
2020-09-08 | $0.430 | $0.460 | $0.420 | $0.426 | 304 704 |
2020-09-04 | $0.441 | $0.450 | $0.404 | $0.438 | 629 145 |
2020-09-03 | $0.455 | $0.483 | $0.443 | $0.447 | 559 439 |
2020-09-02 | $0.494 | $0.494 | $0.440 | $0.455 | 1 648 329 |
2020-09-01 | $0.525 | $0.527 | $0.470 | $0.494 | 1 034 085 |
2020-08-31 | $0.480 | $0.510 | $0.470 | $0.490 | 1 218 475 |