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 |
2023-09-28 | $5.05 | $5.19 | $5.05 | $5.17 | 682 632 |
2023-09-27 | $5.10 | $5.17 | $5.01 | $5.06 | 697 081 |
2023-09-26 | $5.10 | $5.18 | $5.05 | $5.09 | 703 319 |
2023-09-25 | $5.11 | $5.20 | $5.11 | $5.15 | 277 577 |
2023-09-22 | $5.20 | $5.28 | $5.14 | $5.18 | 788 634 |
2023-09-21 | $5.23 | $5.24 | $5.11 | $5.17 | 1 262 390 |
2023-09-20 | $5.35 | $5.49 | $5.32 | $5.32 | 1 040 632 |
2023-09-19 | $5.20 | $5.35 | $5.18 | $5.31 | 412 310 |
2023-09-18 | $5.45 | $5.45 | $5.17 | $5.20 | 934 645 |
2023-09-15 | $5.58 | $5.59 | $5.39 | $5.43 | 773 517 |
2023-09-14 | $5.52 | $5.71 | $5.52 | $5.61 | 833 789 |
2023-09-13 | $5.40 | $5.46 | $5.27 | $5.45 | 961 509 |
2023-09-12 | $5.32 | $5.44 | $5.32 | $5.37 | 1 138 423 |
2023-09-11 | $5.40 | $5.45 | $5.30 | $5.31 | 551 708 |
2023-09-08 | $5.28 | $5.41 | $5.28 | $5.35 | 667 121 |
2023-09-07 | $5.29 | $5.32 | $5.23 | $5.30 | 738 418 |
2023-09-06 | $5.51 | $5.65 | $5.29 | $5.35 | 922 085 |
2023-09-05 | $5.38 | $5.56 | $5.37 | $5.53 | 867 595 |
2023-09-01 | $5.40 | $5.47 | $5.35 | $5.39 | 464 527 |
2023-08-31 | $5.33 | $5.39 | $5.27 | $5.33 | 629 004 |
2023-08-30 | $5.46 | $5.46 | $5.32 | $5.34 | 527 889 |
2023-08-29 | $5.43 | $5.49 | $5.35 | $5.48 | 628 486 |
2023-08-28 | $5.53 | $5.57 | $5.40 | $5.41 | 741 324 |
2023-08-25 | $5.51 | $5.60 | $5.44 | $5.49 | 896 512 |
2023-08-24 | $5.57 | $5.57 | $5.46 | $5.51 | 880 787 |