NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.48
+0.120 (+2.24%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.89 | $5.65 | Thursday, 9th May 2024 GSM stock ended at $5.48. This is 2.24% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.61% from a day low at $5.37 to a day high of $5.51. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $4.16 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $11.82 | $11.84 | $11.61 | $11.82 | 121 104 |
| Nov 23, 2016 | $11.65 | $11.88 | $11.48 | $11.81 | 467 067 |
| Nov 22, 2016 | $11.43 | $11.72 | $11.43 | $11.70 | 400 545 |
| Nov 21, 2016 | $11.59 | $11.62 | $11.36 | $11.38 | 305 517 |
| Nov 18, 2016 | $11.53 | $11.54 | $10.93 | $11.49 | 507 206 |
| Nov 17, 2016 | $11.79 | $12.03 | $11.51 | $11.56 | 441 525 |
| Nov 16, 2016 | $11.30 | $12.16 | $11.05 | $11.72 | 1 645 172 |
| Nov 15, 2016 | $10.67 | $11.35 | $10.34 | $11.29 | 1 082 400 |
| Nov 14, 2016 | $10.49 | $11.99 | $9.92 | $11.71 | 1 353 263 |
| Nov 11, 2016 | $11.21 | $11.72 | $10.77 | $11.52 | 1 534 032 |
| Nov 10, 2016 | $9.76 | $11.35 | $9.65 | $11.27 | 2 709 982 |
| Nov 09, 2016 | $9.66 | $9.73 | $9.40 | $9.61 | 1 239 135 |
| Nov 08, 2016 | $9.14 | $9.65 | $9.08 | $9.28 | 622 634 |
| Nov 07, 2016 | $9.19 | $9.21 | $9.10 | $9.19 | 530 300 |
| Nov 04, 2016 | $8.98 | $9.01 | $8.75 | $8.97 | 383 000 |
| Nov 03, 2016 | $8.85 | $9.22 | $8.84 | $8.99 | 470 700 |
| Nov 02, 2016 | $9.01 | $9.05 | $8.80 | $8.84 | 492 100 |
| Nov 01, 2016 | $9.29 | $9.33 | $9.04 | $9.04 | 284 200 |
| Oct 31, 2016 | $9.20 | $9.27 | $9.12 | $9.25 | 464 200 |
| Oct 28, 2016 | $9.01 | $9.22 | $8.98 | $9.19 | 346 500 |
| Oct 27, 2016 | $9.22 | $9.22 | $8.96 | $9.03 | 375 600 |
| Oct 26, 2016 | $9.06 | $9.17 | $8.99 | $9.17 | 498 100 |
| Oct 25, 2016 | $9.06 | $9.27 | $9.06 | $9.11 | 369 300 |
| Oct 24, 2016 | $9.05 | $9.22 | $8.98 | $9.05 | 261 600 |
| Oct 21, 2016 | $8.93 | $9.13 | $8.88 | $9.02 | 507 600 |
