UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.36 0.00 (0.00%) GOLD FUTURES
2,401.80 -6.00 (-0.25%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,357.32 +734.50 (+1.45%)
Ferroglobe PLC (GSM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 5.07 | 5.09 | 4.95 | 5.05 | 5.05 | 663,167 |
| 15 Apr 2024 | 5.18 | 5.20 | 5.08 | 5.13 | 5.13 | 807,600 |
| 12 Apr 2024 | 5.49 | 5.53 | 5.12 | 5.15 | 5.15 | 1,031,600 |
| 11 Apr 2024 | 5.57 | 5.65 | 5.33 | 5.44 | 5.44 | 2,107,800 |
| 10 Apr 2024 | 5.16 | 5.65 | 5.11 | 5.58 | 5.58 | 8,204,300 |
| 09 Apr 2024 | 5.26 | 5.32 | 5.19 | 5.25 | 5.25 | 1,004,900 |
| 08 Apr 2024 | 5.15 | 5.25 | 5.07 | 5.20 | 5.20 | 635,400 |
| 05 Apr 2024 | 5.03 | 5.12 | 5.01 | 5.09 | 5.09 | 1,120,000 |
| 04 Apr 2024 | 5.11 | 5.22 | 5.05 | 5.06 | 5.06 | 886,600 |
| 03 Apr 2024 | 5.00 | 5.12 | 4.99 | 5.10 | 5.10 | 1,170,000 |
| 02 Apr 2024 | 4.80 | 5.07 | 4.74 | 4.95 | 4.95 | 2,296,300 |
| 01 Apr 2024 | 5.04 | 5.06 | 4.76 | 4.76 | 4.76 | 1,398,400 |
| 28 Mar 2024 | 4.95 | 5.00 | 4.85 | 4.98 | 4.98 | 891,400 |
| 27 Mar 2024 | 4.83 | 4.97 | 4.80 | 4.94 | 4.94 | 1,308,200 |
| 26 Mar 2024 | 4.76 | 4.88 | 4.75 | 4.83 | 4.83 | 1,255,400 |
| 25 Mar 2024 | 4.73 | 4.83 | 4.67 | 4.75 | 4.75 | 1,037,600 |
| 22 Mar 2024 | 4.68 | 4.76 | 4.65 | 4.74 | 4.74 | 805,800 |
| 21 Mar 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.70 | 1,995,700 |
| 21 Mar 2024 | 0.013 Dividend | |||||
| 20 Mar 2024 | 4.51 | 4.77 | 4.50 | 4.75 | 4.74 | 1,774,700 |
| 19 Mar 2024 | 4.42 | 4.56 | 4.37 | 4.53 | 4.52 | 1,520,200 |
| 18 Mar 2024 | 4.46 | 4.48 | 4.39 | 4.43 | 4.42 | 813,400 |
| 15 Mar 2024 | 4.32 | 4.55 | 4.30 | 4.47 | 4.46 | 1,884,000 |
| 14 Mar 2024 | 4.38 | 4.42 | 4.30 | 4.35 | 4.34 | 1,261,400 |
| 13 Mar 2024 | 4.40 | 4.49 | 4.36 | 4.38 | 4.37 | 1,014,100 |
| 12 Mar 2024 | 4.38 | 4.49 | 4.33 | 4.38 | 4.37 | 1,169,500 |
| 11 Mar 2024 | 4.43 | 4.49 | 4.31 | 4.31 | 4.30 | 1,331,700 |
| 08 Mar 2024 | 4.59 | 4.61 | 4.45 | 4.47 | 4.46 | 1,972,200 |
| 07 Mar 2024 | 4.41 | 4.65 | 4.41 | 4.54 | 4.53 | 3,142,500 |
| 06 Mar 2024 | 4.38 | 4.40 | 4.30 | 4.36 | 4.35 | 2,247,100 |
| 05 Mar 2024 | 4.40 | 4.46 | 4.32 | 4.34 | 4.33 | 2,113,400 |
| 04 Mar 2024 | 4.55 | 4.60 | 4.40 | 4.47 | 4.46 | 2,380,800 |
| 01 Mar 2024 | 4.56 | 4.67 | 4.52 | 4.55 | 4.54 | 1,410,200 |
| 29 Feb 2024 | 4.60 | 4.63 | 4.49 | 4.55 | 4.54 | 1,386,100 |
| 28 Feb 2024 | 4.75 | 4.75 | 4.51 | 4.54 | 4.53 | 3,499,500 |
| 27 Feb 2024 | 4.91 | 4.95 | 4.73 | 4.76 | 4.75 | 1,899,500 |
| 26 Feb 2024 | 4.84 | 4.95 | 4.84 | 4.86 | 4.85 | 2,782,500 |
| 23 Feb 2024 | 4.93 | 5.02 | 4.70 | 4.94 | 4.93 | 2,774,500 |
| 22 Feb 2024 | 4.66 | 5.19 | 4.65 | 4.88 | 4.87 | 4,908,300 |
| 21 Feb 2024 | 5.13 | 5.25 | 5.04 | 5.21 | 5.20 | 2,017,200 |
| 20 Feb 2024 | 5.25 | 5.27 | 5.06 | 5.08 | 5.07 | 2,123,600 |
| 16 Feb 2024 | 5.28 | 5.44 | 5.27 | 5.32 | 5.31 | 1,691,000 |
| 15 Feb 2024 | 5.25 | 5.36 | 5.13 | 5.28 | 5.27 | 2,247,000 |
| 14 Feb 2024 | 5.06 | 5.34 | 5.05 | 5.23 | 5.22 | 2,257,900 |
| 13 Feb 2024 | 5.08 | 5.08 | 4.93 | 4.98 | 4.97 | 1,447,100 |
| 12 Feb 2024 | 5.13 | 5.26 | 5.13 | 5.14 | 5.13 | 734,800 |
| 09 Feb 2024 | 5.14 | 5.26 | 5.08 | 5.15 | 5.14 | 1,159,700 |
| 08 Feb 2024 | 5.10 | 5.21 | 5.05 | 5.15 | 5.14 | 853,200 |
| 07 Feb 2024 | 5.06 | 5.11 | 5.00 | 5.11 | 5.10 | 779,800 |
| 06 Feb 2024 | 5.00 | 5.22 | 4.94 | 5.08 | 5.07 | 1,545,500 |
| 05 Feb 2024 | 4.98 | 5.03 | 4.89 | 4.92 | 4.91 | 1,010,900 |
| 02 Feb 2024 | 5.02 | 5.08 | 5.00 | 5.03 | 5.02 | 883,200 |
| 01 Feb 2024 | 5.09 | 5.21 | 5.06 | 5.08 | 5.07 | 1,308,600 |
| 31 Jan 2024 | 5.07 | 5.21 | 5.03 | 5.06 | 5.05 | 1,393,400 |
| 30 Jan 2024 | 5.13 | 5.16 | 5.05 | 5.09 | 5.08 | 837,700 |
| 29 Jan 2024 | 5.05 | 5.23 | 4.95 | 5.14 | 5.13 | 1,888,900 |
| 26 Jan 2024 | 5.10 | 5.24 | 5.04 | 5.08 | 5.07 | 1,407,300 |
| 25 Jan 2024 | 5.38 | 5.39 | 5.08 | 5.10 | 5.09 | 2,669,000 |
| 24 Jan 2024 | 5.79 | 5.79 | 5.29 | 5.33 | 5.32 | 2,566,200 |
| 23 Jan 2024 | 6.03 | 6.05 | 5.65 | 5.68 | 5.66 | 2,107,100 |
| 22 Jan 2024 | 6.05 | 6.09 | 5.83 | 5.98 | 5.96 | 1,917,700 |
| 19 Jan 2024 | 6.11 | 6.11 | 5.84 | 6.10 | 6.08 | 926,200 |
| 18 Jan 2024 | 6.05 | 6.11 | 5.93 | 6.09 | 6.07 | 982,200 |
| 17 Jan 2024 | 5.99 | 6.09 | 5.86 | 6.02 | 6.00 | 1,024,800 |
| 16 Jan 2024 | 6.04 | 6.23 | 5.99 | 6.14 | 6.12 | 1,070,600 |
| 12 Jan 2024 | 6.22 | 6.26 | 6.08 | 6.10 | 6.08 | 486,200 |
| 11 Jan 2024 | 6.12 | 6.15 | 5.99 | 6.11 | 6.09 | 561,700 |
| 10 Jan 2024 | 6.29 | 6.29 | 6.11 | 6.16 | 6.14 | 679,500 |
| 09 Jan 2024 | 6.35 | 6.37 | 6.21 | 6.30 | 6.28 | 953,100 |
| 08 Jan 2024 | 6.32 | 6.47 | 6.29 | 6.39 | 6.37 | 1,078,900 |
| 05 Jan 2024 | 6.21 | 6.41 | 6.16 | 6.33 | 6.31 | 774,300 |
| 04 Jan 2024 | 6.31 | 6.34 | 6.26 | 6.29 | 6.27 | 481,800 |
| 03 Jan 2024 | 6.38 | 6.43 | 6.24 | 6.30 | 6.28 | 871,500 |
| 02 Jan 2024 | 6.43 | 6.73 | 6.42 | 6.51 | 6.49 | 1,131,500 |
| 29 Dec 2023 | 6.68 | 6.69 | 6.43 | 6.51 | 6.49 | 1,450,400 |
| 28 Dec 2023 | 6.69 | 6.74 | 6.62 | 6.72 | 6.70 | 670,800 |
| 27 Dec 2023 | 6.70 | 6.78 | 6.61 | 6.73 | 6.71 | 628,600 |
| 26 Dec 2023 | 6.75 | 6.77 | 6.63 | 6.71 | 6.69 | 822,100 |
| 22 Dec 2023 | 6.53 | 6.74 | 6.51 | 6.69 | 6.67 | 948,700 |
| 21 Dec 2023 | 6.39 | 6.53 | 6.37 | 6.53 | 6.51 | 946,400 |
| 20 Dec 2023 | 6.49 | 6.54 | 6.30 | 6.31 | 6.29 | 628,400 |
| 19 Dec 2023 | 6.41 | 6.53 | 6.37 | 6.47 | 6.45 | 743,600 |
| 18 Dec 2023 | 6.53 | 6.55 | 6.35 | 6.35 | 6.33 | 657,300 |
| 15 Dec 2023 | 6.56 | 6.61 | 6.36 | 6.47 | 6.45 | 827,600 |
| 14 Dec 2023 | 6.63 | 6.76 | 6.43 | 6.57 | 6.55 | 1,399,600 |
| 13 Dec 2023 | 6.00 | 6.56 | 5.93 | 6.54 | 6.52 | 2,935,000 |
| 12 Dec 2023 | 6.11 | 6.11 | 5.88 | 5.99 | 5.97 | 1,070,900 |
| 11 Dec 2023 | 6.05 | 6.12 | 5.96 | 6.11 | 6.09 | 888,900 |
| 08 Dec 2023 | 6.11 | 6.22 | 6.06 | 6.11 | 6.09 | 835,300 |
| 07 Dec 2023 | 6.09 | 6.18 | 6.00 | 6.11 | 6.09 | 1,235,400 |
| 06 Dec 2023 | 5.95 | 6.05 | 5.81 | 6.01 | 5.99 | 1,789,100 |
| 05 Dec 2023 | 6.15 | 6.15 | 5.84 | 5.88 | 5.86 | 972,200 |
| 04 Dec 2023 | 6.04 | 6.14 | 5.91 | 6.12 | 6.10 | 2,798,100 |
| 01 Dec 2023 | 5.79 | 6.24 | 5.76 | 6.12 | 6.10 | 2,942,800 |
| 30 Nov 2023 | 5.36 | 5.97 | 5.33 | 5.79 | 5.77 | 4,826,300 |
| 29 Nov 2023 | 5.19 | 5.47 | 5.18 | 5.38 | 5.37 | 1,530,100 |
| 28 Nov 2023 | 4.94 | 5.17 | 4.92 | 5.16 | 5.15 | 1,077,000 |
| 27 Nov 2023 | 4.95 | 4.97 | 4.87 | 4.94 | 4.93 | 581,600 |
| 24 Nov 2023 | 4.93 | 5.03 | 4.89 | 4.98 | 4.97 | 386,600 |
| 22 Nov 2023 | 4.89 | 4.99 | 4.83 | 4.94 | 4.93 | 410,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.