Ferroglobe PLC (GSM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4.7400 | 4.8900 | 4.7300 | 4.7900 | 4.7900 | 1,232,700 |
| 02 Feb 2023 | 4.7100 | 4.8500 | 4.6800 | 4.8200 | 4.8200 | 1,352,800 |
| 01 Feb 2023 | 4.7200 | 4.7500 | 4.4900 | 4.7000 | 4.7000 | 1,049,000 |
| 31 Jan 2023 | 4.5500 | 4.8300 | 4.4800 | 4.7500 | 4.7500 | 2,045,200 |
| 30 Jan 2023 | 4.6700 | 4.7100 | 4.5000 | 4.5600 | 4.5600 | 1,456,600 |
| 27 Jan 2023 | 4.7200 | 4.8300 | 4.6900 | 4.7300 | 4.7300 | 549,100 |
| 26 Jan 2023 | 4.8400 | 4.9500 | 4.6800 | 4.7800 | 4.7800 | 771,400 |
| 25 Jan 2023 | 4.7100 | 4.8100 | 4.5500 | 4.7900 | 4.7900 | 882,700 |
| 24 Jan 2023 | 4.7000 | 4.7900 | 4.6000 | 4.7700 | 4.7700 | 976,700 |
| 23 Jan 2023 | 4.8000 | 4.8900 | 4.6500 | 4.7100 | 4.7100 | 1,170,000 |
| 20 Jan 2023 | 4.6900 | 4.8400 | 4.6000 | 4.7900 | 4.7900 | 1,095,700 |
| 19 Jan 2023 | 4.7400 | 4.8100 | 4.4300 | 4.6500 | 4.6500 | 3,226,700 |
| 18 Jan 2023 | 4.8300 | 4.9900 | 4.7500 | 4.7900 | 4.7900 | 1,400,800 |
| 17 Jan 2023 | 4.8600 | 4.9100 | 4.7500 | 4.7700 | 4.7700 | 1,359,500 |
| 13 Jan 2023 | 4.7200 | 4.8700 | 4.7200 | 4.8400 | 4.8400 | 825,400 |
| 12 Jan 2023 | 4.6500 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 1,579,300 |
| 11 Jan 2023 | 4.5300 | 4.7000 | 4.4500 | 4.6000 | 4.6000 | 1,388,700 |
| 10 Jan 2023 | 4.3500 | 4.5300 | 4.3500 | 4.4600 | 4.4600 | 1,424,800 |
| 09 Jan 2023 | 4.3800 | 4.5100 | 4.3300 | 4.3600 | 4.3600 | 1,572,700 |
| 06 Jan 2023 | 4.0500 | 4.3700 | 4.0500 | 4.2700 | 4.2700 | 2,741,200 |
| 05 Jan 2023 | 3.8800 | 4.0900 | 3.8800 | 3.9900 | 3.9900 | 1,788,100 |
| 04 Jan 2023 | 3.7000 | 3.9800 | 3.6800 | 3.9300 | 3.9300 | 1,238,800 |
| 03 Jan 2023 | 3.9000 | 4.0300 | 3.6600 | 3.6600 | 3.6600 | 1,074,200 |
| 30 Dec 2022 | 3.7300 | 3.8700 | 3.7000 | 3.8500 | 3.8500 | 1,721,900 |
| 29 Dec 2022 | 3.7300 | 3.8500 | 3.6600 | 3.8000 | 3.8000 | 1,661,000 |
| 28 Dec 2022 | 3.8400 | 3.9100 | 3.6800 | 3.6900 | 3.6900 | 1,368,600 |
| 27 Dec 2022 | 4.0100 | 4.0100 | 3.7600 | 3.8400 | 3.8400 | 2,696,500 |
| 23 Dec 2022 | 3.9000 | 4.0100 | 3.8000 | 3.9000 | 3.9000 | 3,548,100 |
| 22 Dec 2022 | 3.9500 | 3.9600 | 3.7700 | 3.9000 | 3.9000 | 1,925,700 |
| 21 Dec 2022 | 4.0400 | 4.0900 | 3.8900 | 4.0000 | 4.0000 | 2,215,200 |
| 20 Dec 2022 | 3.8400 | 4.0700 | 3.8400 | 3.9700 | 3.9700 | 2,209,700 |
| 19 Dec 2022 | 3.7500 | 3.8900 | 3.6900 | 3.8600 | 3.8600 | 1,445,800 |
| 16 Dec 2022 | 3.7100 | 3.8100 | 3.6400 | 3.7500 | 3.7500 | 1,750,700 |
| 15 Dec 2022 | 3.8000 | 3.8200 | 3.7100 | 3.7600 | 3.7600 | 1,953,900 |
| 14 Dec 2022 | 3.8800 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 1,915,100 |
| 13 Dec 2022 | 4.0100 | 4.1200 | 3.8600 | 3.9100 | 3.9100 | 1,964,400 |
| 12 Dec 2022 | 3.9300 | 4.0100 | 3.8200 | 3.8500 | 3.8500 | 1,578,900 |
| 09 Dec 2022 | 4.0200 | 4.1400 | 3.9200 | 3.9400 | 3.9400 | 1,663,500 |
| 08 Dec 2022 | 4.1000 | 4.1800 | 3.9700 | 4.0300 | 4.0300 | 1,296,900 |
| 07 Dec 2022 | 4.1600 | 4.2000 | 4.0400 | 4.0600 | 4.0600 | 1,440,700 |
| 06 Dec 2022 | 4.1500 | 4.2500 | 4.0900 | 4.2000 | 4.2000 | 901,400 |
| 05 Dec 2022 | 4.3700 | 4.4300 | 4.1400 | 4.1500 | 4.1500 | 1,160,500 |
| 02 Dec 2022 | 4.5000 | 4.5500 | 4.3400 | 4.3600 | 4.3600 | 1,506,100 |
| 01 Dec 2022 | 4.6700 | 4.7500 | 4.5000 | 4.6000 | 4.6000 | 2,178,800 |
| 30 Nov 2022 | 4.5700 | 4.6300 | 4.4100 | 4.6300 | 4.6300 | 2,448,400 |
| 29 Nov 2022 | 4.3900 | 4.7000 | 4.3600 | 4.4900 | 4.4900 | 3,662,500 |
| 28 Nov 2022 | 4.7100 | 4.7100 | 4.2200 | 4.3100 | 4.3100 | 3,070,500 |
| 25 Nov 2022 | 4.6700 | 4.7400 | 4.5700 | 4.6200 | 4.6200 | 809,000 |
| 23 Nov 2022 | 4.7900 | 4.9600 | 4.6900 | 4.7200 | 4.7200 | 1,674,000 |
| 22 Nov 2022 | 4.7700 | 4.8400 | 4.7100 | 4.7900 | 4.7900 | 1,331,200 |
| 21 Nov 2022 | 4.7200 | 4.8300 | 4.5700 | 4.7400 | 4.7400 | 3,049,900 |
| 18 Nov 2022 | 4.6800 | 4.8900 | 4.6800 | 4.7600 | 4.7600 | 2,156,000 |
| 17 Nov 2022 | 4.7600 | 5.0700 | 4.6100 | 4.6700 | 4.6700 | 3,606,400 |
| 16 Nov 2022 | 5.1700 | 5.3600 | 4.6900 | 4.9200 | 4.9200 | 6,169,000 |
| 15 Nov 2022 | 6.1600 | 6.2400 | 5.9700 | 5.9900 | 5.9900 | 2,452,800 |
| 14 Nov 2022 | 6.1100 | 6.3100 | 6.0900 | 6.1000 | 6.1000 | 1,715,800 |
| 11 Nov 2022 | 6.0900 | 6.3600 | 6.0800 | 6.2000 | 6.2000 | 2,018,100 |
| 10 Nov 2022 | 5.9500 | 6.0200 | 5.8500 | 5.9100 | 5.9100 | 1,341,400 |
| 09 Nov 2022 | 5.8800 | 5.9000 | 5.6400 | 5.6600 | 5.6600 | 1,186,700 |
| 08 Nov 2022 | 6.1300 | 6.2300 | 5.9900 | 5.9900 | 5.9900 | 1,998,000 |
| 07 Nov 2022 | 5.9800 | 6.1600 | 5.8200 | 6.0400 | 6.0400 | 1,542,600 |
| 04 Nov 2022 | 5.7400 | 6.0200 | 5.7200 | 5.9100 | 5.9100 | 1,728,000 |
| 03 Nov 2022 | 5.4900 | 5.6000 | 5.3500 | 5.4600 | 5.4600 | 1,748,000 |
| 02 Nov 2022 | 5.9200 | 5.9600 | 5.5500 | 5.5600 | 5.5600 | 2,018,900 |
| 01 Nov 2022 | 6.0100 | 6.2100 | 5.9000 | 5.9700 | 5.9700 | 2,529,100 |
| 31 Oct 2022 | 5.8500 | 5.9700 | 5.8300 | 5.8300 | 5.8300 | 1,782,800 |
| 28 Oct 2022 | 5.9400 | 5.9500 | 5.7300 | 5.8600 | 5.8600 | 1,911,200 |
| 27 Oct 2022 | 6.0800 | 6.0800 | 5.8500 | 5.9100 | 5.9100 | 1,207,000 |
| 26 Oct 2022 | 5.8000 | 6.1400 | 5.7000 | 5.9800 | 5.9800 | 2,331,800 |
| 25 Oct 2022 | 5.4300 | 5.7500 | 5.4100 | 5.7400 | 5.7400 | 1,751,500 |
| 24 Oct 2022 | 5.4100 | 5.4800 | 5.3300 | 5.4500 | 5.4500 | 1,002,100 |
| 21 Oct 2022 | 5.1600 | 5.4700 | 5.1200 | 5.4200 | 5.4200 | 1,124,800 |
| 20 Oct 2022 | 5.1800 | 5.3700 | 5.1200 | 5.1400 | 5.1400 | 1,083,000 |
| 19 Oct 2022 | 5.2900 | 5.3800 | 5.0800 | 5.1700 | 5.1700 | 870,100 |
| 18 Oct 2022 | 5.4500 | 5.5100 | 5.2900 | 5.3800 | 5.3800 | 1,005,200 |
| 17 Oct 2022 | 5.3800 | 5.5200 | 5.2800 | 5.3100 | 5.3100 | 1,381,600 |
| 14 Oct 2022 | 5.5900 | 5.7400 | 5.1700 | 5.1900 | 5.1900 | 1,196,300 |
| 13 Oct 2022 | 5.2900 | 5.6200 | 5.2100 | 5.5500 | 5.5500 | 1,487,900 |
| 12 Oct 2022 | 5.5200 | 5.5200 | 5.3500 | 5.4500 | 5.4500 | 1,082,300 |
| 11 Oct 2022 | 5.5500 | 5.6600 | 5.4500 | 5.5200 | 5.5200 | 1,135,400 |
| 10 Oct 2022 | 5.8600 | 5.9500 | 5.6200 | 5.6300 | 5.6300 | 1,020,500 |
| 07 Oct 2022 | 6.0200 | 6.0200 | 5.7600 | 5.8000 | 5.8000 | 1,364,400 |
| 06 Oct 2022 | 6.2000 | 6.2600 | 6.1000 | 6.1300 | 6.1300 | 1,216,600 |
| 05 Oct 2022 | 6.1900 | 6.3200 | 6.1100 | 6.2500 | 6.2500 | 1,537,800 |
| 04 Oct 2022 | 5.8900 | 6.3700 | 5.8800 | 6.2900 | 6.2900 | 2,834,600 |
| 03 Oct 2022 | 5.4300 | 5.7100 | 5.3200 | 5.6300 | 5.6300 | 1,113,600 |
| 30 Sept 2022 | 5.2600 | 5.4400 | 5.1300 | 5.2800 | 5.2800 | 1,219,200 |
| 29 Sept 2022 | 5.3100 | 5.3700 | 5.0600 | 5.2800 | 5.2800 | 1,385,500 |
| 28 Sept 2022 | 5.3300 | 5.4200 | 5.2300 | 5.3800 | 5.3800 | 1,485,700 |
| 27 Sept 2022 | 5.2600 | 5.3300 | 5.0600 | 5.2800 | 5.2800 | 1,354,600 |
| 26 Sept 2022 | 5.2900 | 5.4900 | 5.1400 | 5.1400 | 5.1400 | 1,561,700 |
| 23 Sept 2022 | 5.5500 | 5.5900 | 5.3400 | 5.3700 | 5.3700 | 1,342,200 |
| 22 Sept 2022 | 6.0200 | 6.0600 | 5.7500 | 5.7600 | 5.7600 | 900,000 |
| 21 Sept 2022 | 6.1700 | 6.1700 | 5.8900 | 5.9200 | 5.9200 | 976,300 |
| 20 Sept 2022 | 6.3800 | 6.3800 | 6.0500 | 6.1100 | 6.1100 | 1,159,700 |
| 19 Sept 2022 | 6.3000 | 6.5500 | 6.2700 | 6.4500 | 6.4500 | 1,422,900 |
| 16 Sept 2022 | 6.6200 | 6.7400 | 6.4300 | 6.4800 | 6.4800 | 1,179,000 |
| 15 Sept 2022 | 6.9700 | 7.0400 | 6.7400 | 6.8000 | 6.8000 | 1,674,700 |
| 14 Sept 2022 | 6.9400 | 7.3500 | 6.8900 | 7.1000 | 7.1000 | 3,149,000 |
| 13 Sept 2022 | 6.7600 | 6.9300 | 6.6800 | 6.8000 | 6.8000 | 1,009,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
