NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.36
-0.0400 (-0.741%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.89 | $5.65 | Wednesday, 8th May 2024 GSM stock ended at $5.36. This is 0.741% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.56% from a day low at $5.27 to a day high of $5.40. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $4.09 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $11.02 | $11.09 | $10.80 | $10.83 | 364 426 |
| Dec 29, 2016 | $11.24 | $11.37 | $10.98 | $11.03 | 304 484 |
| Dec 28, 2016 | $11.48 | $11.55 | $11.15 | $11.23 | 464 759 |
| Dec 27, 2016 | $11.44 | $11.70 | $11.42 | $11.45 | 343 193 |
| Dec 23, 2016 | $11.31 | $11.44 | $11.27 | $11.39 | 263 965 |
| Dec 22, 2016 | $11.40 | $11.58 | $11.29 | $11.32 | 416 856 |
| Dec 21, 2016 | $11.45 | $11.47 | $11.31 | $11.45 | 276 755 |
| Dec 20, 2016 | $11.11 | $11.45 | $11.01 | $11.44 | 451 674 |
| Dec 19, 2016 | $10.97 | $11.19 | $10.74 | $11.11 | 352 846 |
| Dec 16, 2016 | $11.32 | $11.32 | $10.98 | $11.01 | 610 550 |
| Dec 15, 2016 | $11.06 | $11.31 | $10.97 | $11.29 | 670 583 |
| Dec 14, 2016 | $11.39 | $11.49 | $10.98 | $11.01 | 707 539 |
| Dec 13, 2016 | $11.57 | $11.65 | $11.20 | $11.48 | 457 683 |
| Dec 12, 2016 | $11.86 | $11.97 | $11.41 | $11.49 | 486 251 |
| Dec 09, 2016 | $11.50 | $11.87 | $11.46 | $11.84 | 529 997 |
| Dec 08, 2016 | $11.42 | $11.49 | $11.15 | $11.44 | 1 120 652 |
| Dec 07, 2016 | $11.25 | $11.50 | $11.20 | $11.36 | 1 204 476 |
| Dec 06, 2016 | $11.23 | $11.40 | $11.11 | $11.24 | 779 555 |
| Dec 05, 2016 | $11.50 | $11.56 | $11.19 | $11.32 | 786 750 |
| Dec 02, 2016 | $11.33 | $11.53 | $11.32 | $11.43 | 489 579 |
| Dec 01, 2016 | $11.48 | $11.61 | $11.35 | $11.38 | 602 095 |
| Nov 30, 2016 | $11.45 | $11.55 | $11.30 | $11.41 | 436 526 |
| Nov 29, 2016 | $11.33 | $11.36 | $11.12 | $11.27 | 631 032 |
| Nov 28, 2016 | $11.82 | $11.84 | $11.36 | $11.42 | 357 391 |
| Nov 25, 2016 | $11.82 | $11.84 | $11.61 | $11.82 | 121 104 |
