NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.01
-0.0200 (-0.398%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.50 | $5.65 | Friday, 19th Apr 2024 GSM stock ended at $5.01. This is 0.398% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $4.98 to a day high of $5.09. |
| 90 days | $4.30 | $6.09 | |
| 52 weeks | $3.95 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $5.34 | $5.49 | $4.93 | $5.02 | 1 404 882 |
| 2023-08-08 | $4.99 | $5.00 | $4.80 | $4.97 | 1 322 765 |
| 2023-08-07 | $5.05 | $5.13 | $4.99 | $5.07 | 753 268 |
| 2023-08-04 | $5.10 | $5.15 | $5.02 | $5.03 | 455 818 |
| 2023-08-03 | $5.05 | $5.15 | $4.94 | $5.08 | 832 992 |
| 2023-08-02 | $5.32 | $5.32 | $5.03 | $5.04 | 992 475 |
| 2023-08-01 | $5.37 | $5.45 | $5.30 | $5.39 | 676 660 |
| 2023-07-31 | $5.11 | $5.45 | $5.11 | $5.42 | 1 961 463 |
| 2023-07-28 | $5.02 | $5.09 | $4.99 | $5.06 | 789 088 |
| 2023-07-27 | $5.17 | $5.16 | $4.95 | $4.97 | 910 717 |
| 2023-07-26 | $5.20 | $5.25 | $5.12 | $5.16 | 472 544 |
| 2023-07-25 | $5.12 | $5.30 | $5.12 | $5.20 | 903 481 |
| 2023-07-24 | $5.15 | $5.16 | $5.05 | $5.12 | 953 752 |
| 2023-07-21 | $5.03 | $5.13 | $5.01 | $5.07 | 696 416 |
| 2023-07-20 | $5.08 | $5.14 | $4.86 | $4.89 | 564 927 |
| 2023-07-19 | $5.01 | $5.06 | $4.98 | $5.05 | 705 057 |
| 2023-07-18 | $4.80 | $5.06 | $4.78 | $4.98 | 945 445 |
| 2023-07-17 | $4.85 | $4.90 | $4.78 | $4.80 | 1 058 152 |
| 2023-07-14 | $5.04 | $5.04 | $4.86 | $4.87 | 650 551 |
| 2023-07-13 | $4.96 | $5.05 | $4.94 | $5.01 | 777 834 |
| 2023-07-12 | $4.86 | $4.99 | $4.84 | $4.90 | 607 638 |
| 2023-07-11 | $4.91 | $4.94 | $4.69 | $4.86 | 1 460 359 |
| 2023-07-10 | $4.85 | $4.95 | $4.79 | $4.91 | 344 818 |
| 2023-07-07 | $4.70 | $4.88 | $4.70 | $4.82 | 716 480 |
| 2023-07-06 | $4.75 | $4.77 | $4.63 | $4.72 | 1 005 232 |
