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 |
| Mar 07, 2016 | $9.40 | $10.37 | $9.40 | $10.02 | 1 639 600 |
| Mar 04, 2016 | $9.13 | $9.45 | $8.92 | $9.33 | 1 188 900 |
| Mar 03, 2016 | $8.70 | $9.10 | $8.58 | $9.05 | 1 461 700 |
| Mar 02, 2016 | $8.17 | $8.75 | $8.11 | $8.69 | 1 834 200 |
| Mar 01, 2016 | $8.00 | $8.34 | $7.97 | $8.18 | 1 316 900 |
| Feb 29, 2016 | $7.73 | $8.13 | $7.67 | $7.86 | 1 379 900 |
| Feb 26, 2016 | $7.33 | $7.79 | $7.33 | $7.65 | 668 900 |
| Feb 25, 2016 | $7.33 | $7.44 | $7.14 | $7.27 | 475 300 |
| Feb 24, 2016 | $7.09 | $7.39 | $6.90 | $7.37 | 513 500 |
| Feb 23, 2016 | $7.50 | $7.68 | $7.21 | $7.15 | 417 000 |
| Feb 22, 2016 | $7.35 | $7.71 | $7.23 | $7.50 | 819 300 |
| Feb 19, 2016 | $7.27 | $7.55 | $6.99 | $7.22 | 750 400 |
| Feb 18, 2016 | $7.51 | $7.60 | $7.10 | $7.21 | 964 600 |
| Feb 17, 2016 | $7.19 | $7.51 | $7.15 | $7.43 | 1 149 500 |
| Feb 16, 2016 | $7.74 | $7.80 | $7.00 | $7.03 | 2 106 100 |
| Feb 12, 2016 | $7.64 | $7.76 | $7.43 | $7.59 | 701 000 |
| Feb 11, 2016 | $8.21 | $8.30 | $7.36 | $7.46 | 3 009 500 |
| Feb 10, 2016 | $8.35 | $8.66 | $8.08 | $8.18 | 1 024 200 |
| Feb 09, 2016 | $8.17 | $8.42 | $7.80 | $8.31 | 1 409 600 |
| Feb 08, 2016 | $8.29 | $8.81 | $8.09 | $8.24 | 649 400 |
| Feb 05, 2016 | $8.76 | $9.21 | $8.35 | $8.26 | 712 400 |
| Feb 04, 2016 | $8.52 | $9.23 | $8.51 | $8.80 | 818 200 |
| Feb 03, 2016 | $8.32 | $8.72 | $8.15 | $8.46 | 489 700 |
| Feb 02, 2016 | $8.19 | $8.35 | $7.95 | $8.23 | 615 000 |
| Feb 01, 2016 | $8.39 | $8.41 | $8.20 | $8.27 | 401 500 |
