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 |
| Jul 06, 2016 | $8.20 | $8.33 | $8.05 | $8.15 | 890 900 |
| Jul 05, 2016 | $8.77 | $9.00 | $8.21 | $8.13 | 465 900 |
| Jul 01, 2016 | $8.57 | $8.96 | $8.55 | $8.70 | 483 200 |
| Jun 30, 2016 | $8.47 | $8.61 | $8.05 | $8.45 | 909 100 |
| Jun 29, 2016 | $8.47 | $8.52 | $8.31 | $8.28 | 637 300 |
| Jun 28, 2016 | $8.19 | $8.37 | $8.15 | $8.17 | 878 900 |
| Jun 27, 2016 | $8.33 | $8.43 | $7.92 | $7.96 | 1 154 200 |
| Jun 24, 2016 | $8.76 | $8.76 | $8.21 | $8.33 | 2 711 900 |
| Jun 23, 2016 | $9.16 | $9.24 | $9.05 | $8.96 | 830 500 |
| Jun 22, 2016 | $9.19 | $9.47 | $9.01 | $8.89 | 827 800 |
| Jun 21, 2016 | $9.20 | $9.33 | $9.05 | $8.97 | 680 100 |
| Jun 20, 2016 | $9.08 | $9.32 | $9.08 | $9.02 | 922 400 |
| Jun 17, 2016 | $8.72 | $9.30 | $8.64 | $8.73 | 8 492 500 |
| Jun 16, 2016 | $8.70 | $8.83 | $8.39 | $8.68 | 1 172 544 |
| Jun 15, 2016 | $8.37 | $8.97 | $8.35 | $8.81 | 2 182 377 |
| Jun 14, 2016 | $8.12 | $8.36 | $8.00 | $8.35 | 1 388 561 |
| Jun 13, 2016 | $8.25 | $8.36 | $8.01 | $8.11 | 2 183 404 |
| Jun 10, 2016 | $8.16 | $8.16 | $7.92 | $7.95 | 1 287 378 |
| Jun 09, 2016 | $8.58 | $8.58 | $8.19 | $8.31 | 2 304 527 |
| Jun 08, 2016 | $8.53 | $8.77 | $8.26 | $8.63 | 1 431 244 |
| Jun 07, 2016 | $8.93 | $8.93 | $8.42 | $8.43 | 1 387 751 |
| Jun 06, 2016 | $9.41 | $9.50 | $8.89 | $8.93 | 1 378 146 |
| Jun 03, 2016 | $9.05 | $9.42 | $8.79 | $9.39 | 517 740 |
| Jun 02, 2016 | $8.78 | $9.03 | $8.68 | $9.02 | 643 169 |
| Jun 01, 2016 | $9.03 | $9.03 | $8.65 | $8.84 | 661 459 |
