NASDAQ:GSM
Ferroglobe PLC Stock Price (Quote)
$5.19
+0.100 (+1.96%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.74 | $5.65 | Thursday, 25th Apr 2024 GSM stock ended at $5.19. This is 1.96% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.58% from a day low at $5.03 to a day high of $5.21. |
| 90 days | $4.30 | $5.65 | |
| 52 weeks | $3.95 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $4.91 | $4.94 | $4.69 | $4.86 | 1 460 359 |
| Jul 10, 2023 | $4.85 | $4.95 | $4.79 | $4.91 | 344 818 |
| Jul 07, 2023 | $4.70 | $4.88 | $4.70 | $4.82 | 716 480 |
| Jul 06, 2023 | $4.75 | $4.77 | $4.63 | $4.72 | 1 005 232 |
| Jul 05, 2023 | $4.87 | $4.87 | $4.75 | $4.79 | 527 399 |
| Jul 03, 2023 | $4.82 | $4.94 | $4.82 | $4.88 | 549 239 |
| Jun 30, 2023 | $4.88 | $4.88 | $4.75 | $4.77 | 608 300 |
| Jun 29, 2023 | $4.81 | $4.88 | $4.80 | $4.85 | 574 994 |
| Jun 28, 2023 | $4.93 | $4.97 | $4.78 | $4.81 | 624 718 |
| Jun 27, 2023 | $4.94 | $5.01 | $4.87 | $4.93 | 681 366 |
| Jun 26, 2023 | $5.00 | $5.01 | $4.90 | $4.94 | 616 983 |
| Jun 23, 2023 | $4.97 | $5.02 | $4.86 | $5.00 | 1 524 992 |
| Jun 22, 2023 | $5.05 | $5.09 | $5.01 | $5.03 | 686 180 |
| Jun 21, 2023 | $5.05 | $5.16 | $5.03 | $5.12 | 745 210 |
| Jun 20, 2023 | $5.12 | $5.12 | $4.96 | $5.08 | 1 681 999 |
| Jun 16, 2023 | $5.31 | $5.36 | $5.09 | $5.11 | 1 438 272 |
| Jun 15, 2023 | $5.25 | $5.34 | $5.15 | $5.33 | 963 004 |
| Jun 14, 2023 | $5.31 | $5.44 | $5.25 | $5.34 | 1 216 469 |
| Jun 13, 2023 | $5.10 | $5.25 | $5.09 | $5.24 | 1 046 103 |
| Jun 12, 2023 | $5.04 | $5.14 | $4.96 | $5.07 | 1 035 034 |
| Jun 09, 2023 | $5.06 | $5.11 | $4.95 | $5.06 | 492 133 |
| Jun 08, 2023 | $5.13 | $5.17 | $4.99 | $5.01 | 690 940 |
| Jun 07, 2023 | $5.06 | $5.27 | $5.04 | $5.13 | 1 352 381 |
| Jun 06, 2023 | $4.70 | $5.06 | $4.70 | $5.06 | 1 092 835 |
| Jun 05, 2023 | $4.83 | $4.93 | $4.72 | $4.75 | 1 228 332 |
