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 |
| Sep 19, 2023 | $5.20 | $5.35 | $5.18 | $5.31 | 412 310 |
| Sep 18, 2023 | $5.45 | $5.45 | $5.17 | $5.20 | 934 645 |
| Sep 15, 2023 | $5.58 | $5.59 | $5.39 | $5.43 | 773 517 |
| Sep 14, 2023 | $5.52 | $5.71 | $5.52 | $5.61 | 833 789 |
| Sep 13, 2023 | $5.40 | $5.46 | $5.27 | $5.45 | 961 509 |
| Sep 12, 2023 | $5.32 | $5.44 | $5.32 | $5.37 | 1 138 423 |
| Sep 11, 2023 | $5.40 | $5.45 | $5.30 | $5.31 | 551 708 |
| Sep 08, 2023 | $5.28 | $5.41 | $5.28 | $5.35 | 667 121 |
| Sep 07, 2023 | $5.29 | $5.32 | $5.23 | $5.30 | 738 418 |
| Sep 06, 2023 | $5.51 | $5.65 | $5.29 | $5.35 | 922 085 |
| Sep 05, 2023 | $5.38 | $5.56 | $5.37 | $5.53 | 867 595 |
| Sep 01, 2023 | $5.40 | $5.47 | $5.35 | $5.39 | 464 527 |
| Aug 31, 2023 | $5.33 | $5.39 | $5.27 | $5.33 | 629 004 |
| Aug 30, 2023 | $5.46 | $5.46 | $5.32 | $5.34 | 527 889 |
| Aug 29, 2023 | $5.43 | $5.49 | $5.35 | $5.48 | 628 486 |
| Aug 28, 2023 | $5.53 | $5.57 | $5.40 | $5.41 | 741 324 |
| Aug 25, 2023 | $5.51 | $5.60 | $5.44 | $5.49 | 896 512 |
| Aug 24, 2023 | $5.57 | $5.57 | $5.46 | $5.51 | 880 787 |
| Aug 23, 2023 | $5.61 | $5.64 | $5.46 | $5.57 | 1 035 738 |
| Aug 22, 2023 | $5.72 | $5.79 | $5.62 | $5.63 | 609 175 |
| Aug 21, 2023 | $5.59 | $5.71 | $5.53 | $5.68 | 813 305 |
| Aug 18, 2023 | $5.52 | $5.67 | $5.47 | $5.59 | 1 387 244 |
| Aug 17, 2023 | $5.66 | $5.73 | $5.55 | $5.60 | 1 644 556 |
| Aug 16, 2023 | $5.09 | $5.66 | $5.08 | $5.62 | 3 664 174 |
| Aug 15, 2023 | $5.40 | $5.58 | $5.01 | $5.14 | 4 730 483 |
