GSM - Ferroglobe PLC

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20235.065.114.955.065.06492,133
08 Jun 20235.135.174.995.015.01700,300
07 Jun 20235.065.275.045.135.131,354,200
06 Jun 20234.705.064.705.065.061,094,400
05 Jun 20234.834.934.724.754.751,229,300
02 Jun 20234.614.844.614.784.781,080,900
01 Jun 20234.394.514.314.494.49699,300
31 May 20234.464.544.184.344.34945,800
30 May 20234.784.784.454.504.50925,800
26 May 20234.794.824.694.744.74822,800
25 May 20234.834.914.704.714.71660,800
24 May 20234.824.834.624.824.82972,900
23 May 20235.025.144.844.864.861,354,900
22 May 20234.685.064.605.025.021,923,800
19 May 20234.614.684.524.654.65930,100
18 May 20234.434.564.334.554.55705,000
17 May 20234.454.534.384.444.44766,500
16 May 20234.434.514.374.414.41693,900
15 May 20234.614.624.364.454.451,106,400
12 May 20234.684.704.544.604.601,372,400
11 May 20234.244.764.164.644.642,422,500
10 May 20234.244.384.094.274.271,312,900
09 May 20234.134.334.034.244.241,275,700
08 May 20234.284.294.054.134.131,004,200
05 May 20234.104.244.074.224.22748,500
04 May 20234.064.113.954.064.061,129,400
03 May 20234.074.184.054.084.08672,800
02 May 20234.094.134.004.054.05771,100
01 May 20234.054.094.014.094.09442,300
28 Apr 20234.084.104.004.044.04670,200
27 Apr 20234.084.133.964.084.08802,600
26 Apr 20234.044.084.004.064.06663,900
25 Apr 20234.044.113.964.044.041,259,000
24 Apr 20234.114.164.034.074.07929,000
21 Apr 20234.134.234.074.134.131,240,200
20 Apr 20234.224.274.134.154.151,235,500
19 Apr 20234.254.314.214.284.28622,800
18 Apr 20234.364.374.254.304.30713,600
17 Apr 20234.354.364.204.314.31939,400
14 Apr 20234.414.514.304.334.33912,000
13 Apr 20234.484.524.394.394.39815,800
12 Apr 20234.704.704.454.474.47959,900
11 Apr 20234.534.714.534.654.65845,100
10 Apr 20234.444.564.404.504.50701,200
06 Apr 20234.384.504.304.484.48824,700
05 Apr 20234.584.594.324.384.381,248,800
04 Apr 20235.105.104.514.574.572,189,100
03 Apr 20234.965.104.885.105.101,399,800
31 Mar 20234.874.964.784.944.941,774,400
30 Mar 20234.784.864.744.854.851,133,900
29 Mar 20234.694.744.634.724.72629,700
28 Mar 20234.504.654.494.624.62787,700
27 Mar 20234.524.564.384.534.531,020,900
24 Mar 20234.164.494.154.464.461,751,900
23 Mar 20234.364.504.234.274.27642,500
22 Mar 20234.564.564.304.314.31844,600
21 Mar 20234.484.564.374.534.53754,700
20 Mar 20234.254.494.254.414.41936,200
17 Mar 20234.284.344.174.284.281,141,800
16 Mar 20234.234.414.214.354.351,014,900
15 Mar 20234.434.444.244.324.321,301,300
14 Mar 20234.554.734.534.624.621,187,300
13 Mar 20234.534.644.424.464.461,197,600
10 Mar 20234.664.884.534.644.641,825,500
09 Mar 20234.934.984.664.684.681,232,900
08 Mar 20234.924.994.874.954.95874,000
07 Mar 20234.904.984.874.914.91941,400
06 Mar 20235.305.304.924.924.921,040,000
03 Mar 20235.345.475.295.305.301,097,000
02 Mar 20235.265.315.085.285.281,187,100
01 Mar 20235.035.345.035.295.294,977,900
28 Feb 20234.975.124.874.994.991,704,600
27 Feb 20235.105.344.914.934.932,059,400
24 Feb 20234.875.254.784.994.992,768,400
23 Feb 20235.105.454.895.035.036,708,100
22 Feb 20234.324.394.224.284.281,792,900
21 Feb 20234.254.394.174.354.351,031,900
17 Feb 20234.354.384.264.274.271,610,600
16 Feb 20234.444.534.394.404.40749,500
15 Feb 20234.404.504.344.494.49988,500
14 Feb 20234.414.514.344.504.50952,100
13 Feb 20234.414.454.344.424.42584,800
10 Feb 20234.384.454.314.394.39810,900
09 Feb 20234.694.734.444.454.451,039,300
08 Feb 20234.554.674.474.644.641,155,400
07 Feb 20234.514.604.434.604.601,236,100
06 Feb 20234.754.794.534.534.531,031,300
03 Feb 20234.744.894.734.794.791,232,700
02 Feb 20234.714.854.684.824.821,352,800
01 Feb 20234.724.754.494.704.701,049,000
31 Jan 20234.554.834.484.754.752,045,200
30 Jan 20234.674.714.504.564.561,456,600
27 Jan 20234.724.834.694.734.73549,100
26 Jan 20234.844.954.684.784.78771,400
25 Jan 20234.714.814.554.794.79882,700
24 Jan 20234.704.794.604.774.77976,700
23 Jan 20234.804.894.654.714.711,170,000
20 Jan 20234.694.844.604.794.791,095,700
19 Jan 20234.744.814.434.654.653,226,700
18 Jan 20234.834.994.754.794.791,400,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...