14-day Premium Trial Subscription Try For FreeTry Free
$5.09
+0.0700 (+1.39%)
At Close: Apr 24, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $4.67 $5.65 Wednesday, 24th Apr 2024 GSM stock ended at $5.09. This is 1.39% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.60% from a day low at $5.00 to a day high of $5.13.
90 days $4.30 $5.65
52 weeks $3.95 $6.78

Historical Ferroglobe PLC prices

Date Open High Low Close Volume
Aug 19, 2020 $0.500 $0.508 $0.482 $0.499 431 959
Aug 18, 2020 $0.520 $0.525 $0.490 $0.495 576 453
Aug 17, 2020 $0.512 $0.526 $0.500 $0.525 947 915
Aug 14, 2020 $0.510 $0.520 $0.491 $0.511 732 440
Aug 13, 2020 $0.490 $0.510 $0.480 $0.506 871 470
Aug 12, 2020 $0.498 $0.510 $0.472 $0.495 1 171 036
Aug 11, 2020 $0.540 $0.560 $0.503 $0.511 1 744 929
Aug 10, 2020 $0.550 $0.590 $0.530 $0.540 1 866 445
Aug 07, 2020 $0.520 $0.650 $0.520 $0.548 8 148 460
Aug 06, 2020 $0.520 $0.525 $0.475 $0.510 2 310 857
Aug 05, 2020 $0.488 $0.530 $0.485 $0.506 1 109 595
Aug 04, 2020 $0.476 $0.494 $0.475 $0.488 475 115
Aug 03, 2020 $0.490 $0.505 $0.466 $0.500 1 293 810
Jul 31, 2020 $0.501 $0.515 $0.470 $0.485 1 288 377
Jul 30, 2020 $0.530 $0.530 $0.495 $0.503 858 706
Jul 29, 2020 $0.520 $0.550 $0.508 $0.540 1 088 347
Jul 28, 2020 $0.526 $0.530 $0.503 $0.520 996 699
Jul 27, 2020 $0.529 $0.529 $0.499 $0.513 1 144 573
Jul 24, 2020 $0.550 $0.558 $0.511 $0.530 1 707 309
Jul 23, 2020 $0.479 $0.570 $0.470 $0.568 8 714 578
Jul 22, 2020 $0.480 $0.517 $0.465 $0.479 3 323 500
Jul 21, 2020 $0.465 $0.480 $0.460 $0.467 767 500
Jul 20, 2020 $0.485 $0.498 $0.469 $0.473 756 900
Jul 17, 2020 $0.493 $0.500 $0.481 $0.492 661 800
Jul 16, 2020 $0.512 $0.525 $0.490 $0.498 1 332 800
Click to get the best stock tips daily for free!

About Ferroglobe PLC

Ferroglobe PLC Ferroglobe PLC operates in the silicon and specialty metals industry in the United States, Europe, and internationally. It provides silicone chemicals that are used in a range of applications, including personal care items, construction-related products, health care products, and electronics, as well as silicon metal for primary and secondary aluminum producers; silicomanganese, which is used as deoxidizing agent in the steel manufacturing proces... GSM Profile

Golden Star

Ticker Date Change Price
MLI Apr 19 10.86% $52.28
LPLA Apr 19 0.743% $262.59
DOOR Apr 18 0.160% $131.39
LNG Apr 17 0.389% $156.81
FCN Apr 16 2.95% $207.62
ELV Apr 16 5.28% $506.97
DXC Apr 08 0.767% $20.87
AKR Apr 05 5.63% $16.53
ITCI Apr 05 6.84% $68.44
SARK Mar 28 13.80% $26.88
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT