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 |
| Oct 20, 2016 | $8.99 | $9.17 | $8.81 | $9.04 | 390 200 |
| Oct 19, 2016 | $8.98 | $9.15 | $8.90 | $9.05 | 267 200 |
| Oct 18, 2016 | $8.93 | $8.96 | $8.81 | $8.85 | 216 700 |
| Oct 17, 2016 | $8.75 | $8.84 | $8.69 | $8.75 | 307 800 |
| Oct 14, 2016 | $8.87 | $8.95 | $8.67 | $8.77 | 379 400 |
| Oct 13, 2016 | $8.75 | $8.82 | $8.61 | $8.80 | 511 500 |
| Oct 12, 2016 | $8.83 | $9.16 | $8.80 | $8.86 | 249 600 |
| Oct 11, 2016 | $9.07 | $9.16 | $8.80 | $8.85 | 442 600 |
| Oct 10, 2016 | $9.00 | $9.15 | $9.00 | $9.13 | 484 900 |
| Oct 07, 2016 | $8.95 | $8.97 | $8.70 | $8.87 | 284 400 |
| Oct 06, 2016 | $8.67 | $8.97 | $8.64 | $8.89 | 361 300 |
| Oct 05, 2016 | $8.77 | $8.92 | $8.61 | $8.73 | 955 400 |
| Oct 04, 2016 | $8.86 | $9.06 | $8.59 | $8.68 | 439 100 |
| Oct 03, 2016 | $9.10 | $9.10 | $8.79 | $8.87 | 460 700 |
| Sep 30, 2016 | $9.11 | $9.23 | $8.93 | $9.03 | 604 900 |
| Sep 29, 2016 | $9.19 | $9.34 | $9.02 | $9.02 | 762 900 |
| Sep 28, 2016 | $8.89 | $9.22 | $8.89 | $9.21 | 857 900 |
| Sep 27, 2016 | $8.76 | $8.89 | $8.62 | $8.88 | 891 600 |
| Sep 26, 2016 | $8.77 | $8.98 | $8.76 | $8.81 | 817 600 |
| Sep 23, 2016 | $9.06 | $9.14 | $8.76 | $8.84 | 1 187 500 |
| Sep 22, 2016 | $9.12 | $9.25 | $8.99 | $9.07 | 853 500 |
| Sep 21, 2016 | $8.90 | $9.17 | $8.89 | $9.01 | 1 412 300 |
| Sep 20, 2016 | $8.40 | $8.92 | $8.33 | $8.80 | 1 115 600 |
| Sep 19, 2016 | $8.35 | $8.55 | $8.17 | $8.49 | 1 833 700 |
| Sep 16, 2016 | $7.82 | $7.83 | $7.71 | $7.73 | 777 800 |
