NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.09
+0.0700 (+1.39%)
At Close: Apr 24, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $5.19 | $5.47 | $5.18 | $5.38 | 1 530 120 |
| Nov 28, 2023 | $4.94 | $5.17 | $4.92 | $5.16 | 1 075 856 |
| Nov 27, 2023 | $4.95 | $4.97 | $4.87 | $4.94 | 581 556 |
| Nov 24, 2023 | $4.93 | $5.03 | $4.90 | $4.98 | 385 537 |
| Nov 22, 2023 | $4.89 | $4.99 | $4.83 | $4.94 | 410 110 |
| Nov 21, 2023 | $4.92 | $4.98 | $4.87 | $4.89 | 557 875 |
| Nov 20, 2023 | $5.00 | $5.04 | $4.87 | $4.93 | 711 756 |
| Nov 17, 2023 | $4.92 | $5.03 | $4.90 | $4.99 | 1 438 553 |
| Nov 16, 2023 | $4.84 | $4.91 | $4.79 | $4.86 | 1 335 110 |
| Nov 15, 2023 | $4.67 | $4.98 | $4.67 | $4.89 | 1 276 261 |
| Nov 14, 2023 | $4.54 | $4.77 | $4.54 | $4.67 | 818 595 |
| Nov 13, 2023 | $4.46 | $4.51 | $4.30 | $4.41 | 1 077 115 |
| Nov 10, 2023 | $4.61 | $4.61 | $4.26 | $4.43 | 1 913 718 |
| Nov 09, 2023 | $4.70 | $4.78 | $4.49 | $4.49 | 1 430 075 |
| Nov 08, 2023 | $5.04 | $5.07 | $4.64 | $4.70 | 2 697 472 |
| Nov 07, 2023 | $4.53 | $4.58 | $4.40 | $4.46 | 1 621 611 |
| Nov 06, 2023 | $4.71 | $4.71 | $4.53 | $4.53 | 1 186 975 |
| Nov 03, 2023 | $4.65 | $4.81 | $4.65 | $4.70 | 1 559 458 |
| Nov 02, 2023 | $4.51 | $4.69 | $4.51 | $4.61 | 2 324 467 |
| Nov 01, 2023 | $4.51 | $4.52 | $4.37 | $4.45 | 2 272 157 |
| Oct 31, 2023 | $4.44 | $4.57 | $4.38 | $4.55 | 1 462 503 |
| Oct 30, 2023 | $4.52 | $4.64 | $4.42 | $4.44 | 1 042 427 |
| Oct 27, 2023 | $4.54 | $4.61 | $4.42 | $4.43 | 705 896 |
| Oct 26, 2023 | $4.45 | $4.54 | $4.37 | $4.50 | 979 346 |
| Oct 25, 2023 | $4.65 | $4.65 | $4.43 | $4.45 | 626 310 |
