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 |
| May 31, 2016 | $9.05 | $9.21 | $9.01 | $9.12 | 548 417 |
| May 27, 2016 | $8.78 | $9.04 | $8.76 | $9.03 | 650 826 |
| May 26, 2016 | $8.96 | $9.21 | $8.77 | $8.81 | 530 609 |
| May 25, 2016 | $8.68 | $9.05 | $8.68 | $8.91 | 712 222 |
| May 24, 2016 | $8.63 | $8.80 | $8.50 | $8.62 | 522 414 |
| May 23, 2016 | $8.40 | $8.58 | $8.32 | $8.56 | 674 206 |
| May 20, 2016 | $8.66 | $9.05 | $8.12 | $8.42 | 877 324 |
| May 19, 2016 | $8.26 | $8.72 | $8.19 | $8.62 | 707 903 |
| May 18, 2016 | $8.48 | $8.78 | $8.45 | $8.63 | 1 104 150 |
| May 17, 2016 | $8.48 | $8.61 | $8.18 | $8.54 | 819 831 |
| May 16, 2016 | $8.65 | $8.83 | $8.41 | $8.51 | 908 474 |
| May 13, 2016 | $8.98 | $9.04 | $8.53 | $8.55 | 699 791 |
| May 12, 2016 | $10.05 | $10.08 | $8.99 | $9.02 | 714 567 |
| May 11, 2016 | $10.04 | $10.19 | $9.62 | $10.01 | 2 127 554 |
| May 10, 2016 | $9.99 | $10.15 | $9.84 | $9.99 | 2 645 449 |
| May 09, 2016 | $9.91 | $10.02 | $9.69 | $9.94 | 805 365 |
| May 06, 2016 | $9.82 | $10.09 | $8.51 | $10.06 | 985 555 |
| May 05, 2016 | $9.99 | $10.63 | $9.63 | $9.85 | 751 907 |
| May 04, 2016 | $9.86 | $10.03 | $9.61 | $9.90 | 757 046 |
| May 03, 2016 | $9.96 | $10.03 | $9.78 | $9.94 | 664 985 |
| May 02, 2016 | $10.22 | $10.22 | $9.89 | $10.13 | 438 967 |
| Apr 29, 2016 | $10.11 | $10.35 | $10.05 | $10.19 | 415 709 |
| Apr 28, 2016 | $10.15 | $10.46 | $10.03 | $10.09 | 501 220 |
| Apr 27, 2016 | $9.86 | $10.22 | $9.77 | $10.15 | 678 322 |
| Apr 26, 2016 | $9.84 | $10.01 | $9.69 | $9.85 | 539 398 |
