NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.23
+0.0400 (+0.771%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.74 | $5.65 | Friday, 26th Apr 2024 GSM stock ended at $5.23. This is 0.771% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $5.18 to a day high of $5.33. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $3.95 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 15, 2020 | $0.536 | $0.550 | $0.490 | $0.500 | 2 405 300 |
| Jul 14, 2020 | $0.500 | $0.530 | $0.481 | $0.504 | 1 474 400 |
| Jul 13, 2020 | $0.530 | $0.532 | $0.485 | $0.514 | 2 559 900 |
| Jul 10, 2020 | $0.480 | $0.501 | $0.463 | $0.495 | 1 323 900 |
| Jul 09, 2020 | $0.512 | $0.515 | $0.470 | $0.498 | 2 181 000 |
| Jul 08, 2020 | $0.518 | $0.549 | $0.491 | $0.510 | 2 192 200 |
| Jul 07, 2020 | $0.587 | $0.590 | $0.512 | $0.527 | 1 297 700 |
| Jul 06, 2020 | $0.500 | $0.620 | $0.460 | $0.590 | 1 375 500 |
| Jul 02, 2020 | $0.480 | $0.495 | $0.454 | $0.472 | 320 580 |
| Jul 01, 2020 | $0.500 | $0.520 | $0.451 | $0.466 | 539 731 |
| Jun 30, 2020 | $0.540 | $0.569 | $0.485 | $0.496 | 454 697 |
| Jun 29, 2020 | $0.510 | $0.570 | $0.500 | $0.519 | 436 632 |
| Jun 26, 2020 | $0.488 | $0.515 | $0.480 | $0.501 | 350 618 |
| Jun 25, 2020 | $0.516 | $0.516 | $0.480 | $0.488 | 469 720 |
| Jun 24, 2020 | $0.560 | $0.560 | $0.492 | $0.520 | 528 841 |
| Jun 23, 2020 | $0.560 | $0.570 | $0.521 | $0.550 | 466 792 |
| Jun 22, 2020 | $0.576 | $0.594 | $0.506 | $0.531 | 388 758 |
| Jun 19, 2020 | $0.590 | $0.610 | $0.554 | $0.570 | 569 597 |
| Jun 18, 2020 | $0.599 | $0.599 | $0.560 | $0.580 | 298 435 |
| Jun 17, 2020 | $0.625 | $0.657 | $0.552 | $0.570 | 563 597 |
| Jun 16, 2020 | $0.660 | $0.700 | $0.620 | $0.620 | 550 951 |
| Jun 15, 2020 | $0.675 | $0.703 | $0.627 | $0.642 | 350 200 |
| Jun 12, 2020 | $0.698 | $0.735 | $0.631 | $0.695 | 519 071 |
