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 |
| Aug 10, 2016 | $9.39 | $9.66 | $9.19 | $9.16 | 483 000 |
| Aug 09, 2016 | $9.35 | $9.47 | $9.29 | $9.27 | 525 400 |
| Aug 08, 2016 | $9.30 | $9.56 | $9.30 | $9.27 | 374 100 |
| Aug 05, 2016 | $9.11 | $9.23 | $8.98 | $9.14 | 595 700 |
| Aug 04, 2016 | $9.27 | $9.28 | $8.98 | $8.96 | 535 800 |
| Aug 03, 2016 | $9.08 | $9.37 | $9.01 | $9.20 | 883 100 |
| Aug 02, 2016 | $9.06 | $9.21 | $9.00 | $8.95 | 356 900 |
| Aug 01, 2016 | $9.30 | $9.30 | $8.99 | $8.86 | 524 300 |
| Jul 29, 2016 | $9.02 | $9.35 | $8.98 | $9.15 | 356 400 |
| Jul 28, 2016 | $9.08 | $9.20 | $8.90 | $8.87 | 274 600 |
| Jul 27, 2016 | $9.09 | $9.27 | $8.88 | $8.90 | 371 100 |
| Jul 26, 2016 | $8.70 | $9.18 | $8.70 | $8.92 | 428 500 |
| Jul 25, 2016 | $8.78 | $8.79 | $8.66 | $8.55 | 230 900 |
| Jul 22, 2016 | $8.86 | $8.93 | $8.76 | $8.65 | 298 000 |
| Jul 21, 2016 | $8.80 | $8.99 | $8.75 | $8.71 | 665 300 |
| Jul 20, 2016 | $8.65 | $8.96 | $8.46 | $8.65 | 507 100 |
| Jul 19, 2016 | $8.72 | $8.77 | $8.53 | $8.50 | 412 100 |
| Jul 18, 2016 | $9.04 | $9.15 | $8.85 | $8.74 | 334 300 |
| Jul 15, 2016 | $9.25 | $9.25 | $8.97 | $8.91 | 338 000 |
| Jul 14, 2016 | $9.10 | $9.24 | $8.95 | $9.01 | 554 000 |
| Jul 13, 2016 | $9.15 | $9.15 | $8.65 | $8.86 | 376 500 |
| Jul 12, 2016 | $8.94 | $9.09 | $8.89 | $8.90 | 558 400 |
| Jul 11, 2016 | $8.82 | $8.97 | $8.71 | $8.61 | 574 600 |
| Jul 08, 2016 | $8.45 | $8.82 | $8.40 | $8.58 | 484 100 |
| Jul 07, 2016 | $8.34 | $8.56 | $8.21 | $8.18 | 424 200 |
