NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.23
+0.0400 (+0.771%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.74 | $5.65 | Friday, 26th Apr 2024 GSM stock ended at $5.23. This is 0.771% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $5.18 to a day high of $5.33. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $3.95 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $9.46 | $9.64 | $9.34 | $9.56 | 1 084 591 |
| Apr 11, 2016 | $9.38 | $9.72 | $9.34 | $9.40 | 572 285 |
| Apr 08, 2016 | $8.76 | $9.30 | $8.76 | $9.29 | 509 363 |
| Apr 07, 2016 | $8.79 | $8.95 | $8.62 | $8.66 | 550 321 |
| Apr 06, 2016 | $8.62 | $8.95 | $8.55 | $8.89 | 519 935 |
| Apr 05, 2016 | $8.55 | $8.93 | $8.48 | $8.61 | 428 587 |
| Apr 04, 2016 | $8.84 | $8.95 | $8.61 | $8.63 | 480 922 |
| Apr 01, 2016 | $8.65 | $9.00 | $8.59 | $8.89 | 544 602 |
| Mar 31, 2016 | $8.88 | $9.04 | $8.70 | $8.81 | 464 549 |
| Mar 30, 2016 | $8.92 | $9.16 | $8.84 | $8.97 | 290 333 |
| Mar 29, 2016 | $8.45 | $8.87 | $8.31 | $8.86 | 500 600 |
| Mar 28, 2016 | $8.75 | $8.75 | $8.39 | $8.52 | 602 600 |
| Mar 24, 2016 | $8.30 | $8.77 | $8.15 | $8.74 | 470 900 |
| Mar 23, 2016 | $8.67 | $8.70 | $8.34 | $8.35 | 612 800 |
| Mar 22, 2016 | $8.79 | $8.94 | $8.50 | $8.79 | 1 097 500 |
| Mar 21, 2016 | $9.18 | $9.21 | $8.79 | $8.89 | 670 200 |
| Mar 18, 2016 | $9.74 | $9.93 | $9.19 | $9.23 | 4 443 700 |
| Mar 17, 2016 | $9.12 | $9.75 | $9.05 | $9.64 | 860 800 |
| Mar 16, 2016 | $8.83 | $9.13 | $8.64 | $9.06 | 535 700 |
| Mar 15, 2016 | $9.06 | $9.17 | $8.64 | $8.86 | 776 300 |
| Mar 14, 2016 | $9.49 | $9.66 | $9.10 | $9.21 | 1 428 300 |
| Mar 11, 2016 | $9.37 | $9.72 | $9.22 | $9.56 | 787 100 |
| Mar 10, 2016 | $9.58 | $9.91 | $9.11 | $9.36 | 696 000 |
| Mar 09, 2016 | $9.37 | $9.65 | $9.10 | $9.58 | 934 200 |
| Mar 08, 2016 | $9.85 | $10.11 | $9.31 | $9.33 | 1 293 800 |
