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 |
| Sep 15, 2016 | $7.81 | $7.93 | $7.76 | $7.82 | 386 300 |
| Sep 14, 2016 | $7.79 | $7.98 | $7.74 | $7.78 | 591 300 |
| Sep 13, 2016 | $8.02 | $8.02 | $7.67 | $7.81 | 1 028 000 |
| Sep 12, 2016 | $7.95 | $8.18 | $7.95 | $8.16 | 780 700 |
| Sep 09, 2016 | $8.36 | $8.36 | $8.00 | $8.00 | 943 700 |
| Sep 08, 2016 | $8.27 | $8.40 | $8.16 | $8.28 | 873 700 |
| Sep 07, 2016 | $8.46 | $8.46 | $8.20 | $8.18 | 610 400 |
| Sep 06, 2016 | $8.53 | $8.64 | $8.32 | $8.34 | 888 300 |
| Sep 02, 2016 | $8.47 | $8.57 | $8.28 | $8.41 | 521 700 |
| Sep 01, 2016 | $8.27 | $8.38 | $8.15 | $8.30 | 576 900 |
| Aug 31, 2016 | $8.43 | $8.54 | $8.07 | $8.17 | 653 900 |
| Aug 30, 2016 | $8.70 | $8.75 | $8.45 | $8.44 | 912 100 |
| Aug 29, 2016 | $8.32 | $8.63 | $8.20 | $8.51 | 778 700 |
| Aug 26, 2016 | $8.92 | $9.02 | $8.10 | $8.31 | 2 992 800 |
| Aug 25, 2016 | $9.79 | $9.82 | $9.26 | $9.31 | 1 411 100 |
| Aug 24, 2016 | $9.92 | $10.05 | $9.84 | $9.89 | 528 200 |
| Aug 23, 2016 | $9.96 | $10.20 | $9.88 | $9.91 | 440 800 |
| Aug 22, 2016 | $9.81 | $9.96 | $9.43 | $9.82 | 344 800 |
| Aug 19, 2016 | $10.04 | $10.06 | $9.72 | $9.84 | 553 700 |
| Aug 18, 2016 | $9.76 | $10.15 | $9.73 | $9.97 | 622 900 |
| Aug 17, 2016 | $9.62 | $9.72 | $9.49 | $9.62 | 644 400 |
| Aug 16, 2016 | $9.74 | $9.89 | $9.62 | $9.55 | 600 100 |
| Aug 15, 2016 | $9.33 | $9.81 | $9.33 | $9.64 | 724 900 |
| Aug 12, 2016 | $9.45 | $9.63 | $9.27 | $9.21 | 474 700 |
| Aug 11, 2016 | $9.28 | $9.51 | $9.06 | $9.38 | 476 800 |
