UK markets open in 4 hours 28 minutes

Ferroglobe PLC (GSM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.78-0.14 (-2.02%)
At close: 04:00PM EDT
6.96 +0.18 (+2.65%)
After hours: 04:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20226.997.056.706.786.781,256,120
20 May 20227.127.206.626.926.921,209,900
19 May 20227.147.426.907.037.031,395,700
18 May 20227.557.847.187.237.231,637,700
17 May 20227.698.087.387.677.671,392,300
16 May 20227.357.667.117.397.391,201,300
13 May 20226.997.456.857.367.361,458,000
12 May 20226.627.106.516.796.791,663,100
11 May 20227.507.856.556.786.783,393,600
10 May 20226.016.965.916.366.362,294,200
09 May 20226.416.435.865.955.951,637,500
06 May 20226.746.856.326.616.611,109,400
05 May 20226.906.916.416.796.791,178,000
04 May 20226.627.076.417.047.04861,000
03 May 20226.476.696.386.586.58728,800
02 May 20226.486.586.106.466.461,013,000
29 Apr 20226.927.196.416.456.451,105,200
28 Apr 20226.736.996.336.916.91856,800
27 Apr 20226.937.066.656.666.66918,600
26 Apr 20227.197.206.766.806.80831,500
25 Apr 20227.017.346.817.277.271,074,000
22 Apr 20227.657.726.947.157.151,059,200
21 Apr 20228.368.447.577.777.771,025,900
20 Apr 20228.598.658.318.368.36731,200
19 Apr 20228.138.648.038.638.63716,600
18 Apr 20228.158.378.058.208.20721,900
14 Apr 20227.778.117.738.088.08793,600
13 Apr 20227.547.797.487.777.77588,400
12 Apr 20227.457.607.317.457.45522,600
11 Apr 20227.387.477.157.337.33597,200
08 Apr 20227.247.497.067.357.35760,200
07 Apr 20227.047.296.907.187.18759,600
06 Apr 20227.177.366.927.067.06964,100
05 Apr 20227.607.847.177.237.231,035,600
04 Apr 20228.038.117.467.547.541,461,100
01 Apr 20227.788.147.627.947.94903,200
31 Mar 20227.737.917.597.707.70864,200
30 Mar 20228.488.587.717.777.77949,000
29 Mar 20227.778.517.718.468.461,279,800
28 Mar 20227.848.007.477.867.861,699,600
25 Mar 20228.458.458.058.068.06643,200
24 Mar 20228.118.488.118.398.39885,500
23 Mar 20228.078.368.048.068.06645,300
22 Mar 20227.788.417.768.128.121,167,800
21 Mar 20227.777.997.647.777.77716,800
18 Mar 20227.607.767.527.617.61697,700
17 Mar 20227.507.937.447.697.691,271,000
16 Mar 20227.437.647.337.557.551,468,300
15 Mar 20227.327.407.047.277.271,524,400
14 Mar 20228.168.237.397.457.451,899,500
11 Mar 20228.738.888.188.218.211,485,200
10 Mar 20228.138.868.038.848.841,893,800
09 Mar 20228.278.317.928.238.231,937,800
08 Mar 20228.408.467.818.188.182,326,000
07 Mar 20229.389.818.378.498.493,071,400
04 Mar 20228.809.548.519.369.364,688,900
03 Mar 20228.409.208.368.828.826,228,100
02 Mar 20227.457.797.227.427.421,945,700
01 Mar 20227.858.347.287.367.362,895,600
28 Feb 20227.858.157.747.837.831,805,800
25 Feb 20227.478.027.348.028.021,189,300
24 Feb 20227.197.487.017.477.471,385,300
23 Feb 20227.597.797.447.517.511,359,200
22 Feb 20227.787.937.517.537.53915,700
18 Feb 20227.697.897.577.787.78903,400
17 Feb 20227.928.167.527.737.732,199,100
16 Feb 20227.998.107.708.038.031,915,400
15 Feb 20227.628.077.588.068.062,669,400
14 Feb 20226.947.556.917.517.512,632,600
11 Feb 20226.837.046.606.746.741,010,900
10 Feb 20226.397.186.336.866.862,230,300
09 Feb 20225.866.635.826.636.632,342,600
08 Feb 20225.305.775.305.755.751,229,400
07 Feb 20225.235.375.195.305.30562,300
04 Feb 20225.005.274.995.235.23555,100
03 Feb 20225.105.204.995.045.04899,300
02 Feb 20225.425.455.115.235.23685,300
01 Feb 20225.145.375.015.375.372,313,900
31 Jan 20225.005.195.005.085.08916,700
28 Jan 20224.845.064.735.055.051,046,300
27 Jan 20225.045.164.734.824.821,268,400
26 Jan 20225.095.264.874.984.981,955,200
25 Jan 20225.015.064.734.944.941,159,900
24 Jan 20224.765.184.535.165.162,291,200
21 Jan 20225.115.234.914.944.941,261,300
20 Jan 20225.425.555.175.205.201,012,800
19 Jan 20225.395.535.335.385.38725,300
18 Jan 20225.575.575.345.375.37596,400
14 Jan 20225.515.665.395.605.60780,400
13 Jan 20225.855.975.615.645.64638,900
12 Jan 20225.766.015.745.845.841,049,500
11 Jan 20225.485.665.435.665.66443,300
10 Jan 20225.545.615.315.485.481,162,300
07 Jan 20225.615.835.495.615.611,089,900
06 Jan 20225.795.955.525.655.651,306,300
05 Jan 20226.196.335.675.795.791,993,200
04 Jan 20226.516.546.176.206.201,266,400
03 Jan 20226.276.556.266.426.421,172,000
31 Dec 20216.186.286.156.216.21561,100
30 Dec 20216.366.506.116.176.17851,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...