NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.19
+0.100 (+1.96%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.74 | $5.65 | Thursday, 25th Apr 2024 GSM stock ended at $5.19. This is 1.96% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.58% from a day low at $5.03 to a day high of $5.21. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $3.95 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $6.32 | $6.47 | $6.29 | $6.39 | 1 078 890 |
| Jan 05, 2024 | $6.21 | $6.41 | $6.16 | $6.33 | 762 597 |
| Jan 04, 2024 | $6.31 | $6.34 | $6.26 | $6.29 | 481 770 |
| Jan 03, 2024 | $6.38 | $6.43 | $6.24 | $6.30 | 867 566 |
| Jan 02, 2024 | $6.43 | $6.73 | $6.42 | $6.51 | 1 128 121 |
| Dec 29, 2023 | $6.68 | $6.69 | $6.43 | $6.51 | 1 442 959 |
| Dec 28, 2023 | $6.69 | $6.74 | $6.62 | $6.72 | 660 892 |
| Dec 27, 2023 | $6.70 | $6.78 | $6.61 | $6.73 | 625 260 |
| Dec 26, 2023 | $6.75 | $6.77 | $6.63 | $6.71 | 814 095 |
| Dec 22, 2023 | $6.53 | $6.74 | $6.51 | $6.69 | 945 165 |
| Dec 21, 2023 | $6.39 | $6.53 | $6.37 | $6.53 | 758 994 |
| Dec 20, 2023 | $6.49 | $6.54 | $6.30 | $6.31 | 619 592 |
| Dec 19, 2023 | $6.41 | $6.53 | $6.37 | $6.47 | 732 413 |
| Dec 18, 2023 | $6.53 | $6.55 | $6.35 | $6.35 | 637 999 |
| Dec 15, 2023 | $6.56 | $6.61 | $6.36 | $6.47 | 815 479 |
| Dec 14, 2023 | $6.63 | $6.76 | $6.43 | $6.57 | 1 399 582 |
| Dec 13, 2023 | $6.00 | $6.56 | $5.94 | $6.54 | 2 925 176 |
| Dec 12, 2023 | $6.11 | $6.11 | $5.88 | $5.99 | 1 056 782 |
| Dec 11, 2023 | $6.05 | $6.12 | $5.97 | $6.11 | 888 174 |
| Dec 08, 2023 | $6.11 | $6.22 | $6.06 | $6.11 | 828 269 |
| Dec 07, 2023 | $6.09 | $6.18 | $6.00 | $6.11 | 1 235 387 |
| Dec 06, 2023 | $5.95 | $6.05 | $5.81 | $6.01 | 1 767 568 |
| Dec 05, 2023 | $6.15 | $6.15 | $5.84 | $5.88 | 971 531 |
| Dec 04, 2023 | $6.04 | $6.14 | $5.91 | $6.12 | 2 772 259 |
| Dec 01, 2023 | $5.79 | $6.24 | $5.76 | $6.12 | 2 930 701 |
