Tech entrepreneur says Africa will be world leader in Web3

Cardano founder says Africa will leapfrog US and Europe and become wealthier than western nations

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	6.99	7.05	6.70	6.78	6.78	1,256,120
20 May 2022	7.12	7.20	6.62	6.92	6.92	1,209,900
19 May 2022	7.14	7.42	6.90	7.03	7.03	1,395,700
18 May 2022	7.55	7.84	7.18	7.23	7.23	1,637,700
17 May 2022	7.69	8.08	7.38	7.67	7.67	1,392,300
16 May 2022	7.35	7.66	7.11	7.39	7.39	1,201,300
13 May 2022	6.99	7.45	6.85	7.36	7.36	1,458,000
12 May 2022	6.62	7.10	6.51	6.79	6.79	1,663,100
11 May 2022	7.50	7.85	6.55	6.78	6.78	3,393,600
10 May 2022	6.01	6.96	5.91	6.36	6.36	2,294,200
09 May 2022	6.41	6.43	5.86	5.95	5.95	1,637,500
06 May 2022	6.74	6.85	6.32	6.61	6.61	1,109,400
05 May 2022	6.90	6.91	6.41	6.79	6.79	1,178,000
04 May 2022	6.62	7.07	6.41	7.04	7.04	861,000
03 May 2022	6.47	6.69	6.38	6.58	6.58	728,800
02 May 2022	6.48	6.58	6.10	6.46	6.46	1,013,000
29 Apr 2022	6.92	7.19	6.41	6.45	6.45	1,105,200
28 Apr 2022	6.73	6.99	6.33	6.91	6.91	856,800
27 Apr 2022	6.93	7.06	6.65	6.66	6.66	918,600
26 Apr 2022	7.19	7.20	6.76	6.80	6.80	831,500
25 Apr 2022	7.01	7.34	6.81	7.27	7.27	1,074,000
22 Apr 2022	7.65	7.72	6.94	7.15	7.15	1,059,200
21 Apr 2022	8.36	8.44	7.57	7.77	7.77	1,025,900
20 Apr 2022	8.59	8.65	8.31	8.36	8.36	731,200
19 Apr 2022	8.13	8.64	8.03	8.63	8.63	716,600
18 Apr 2022	8.15	8.37	8.05	8.20	8.20	721,900
14 Apr 2022	7.77	8.11	7.73	8.08	8.08	793,600
13 Apr 2022	7.54	7.79	7.48	7.77	7.77	588,400
12 Apr 2022	7.45	7.60	7.31	7.45	7.45	522,600
11 Apr 2022	7.38	7.47	7.15	7.33	7.33	597,200
08 Apr 2022	7.24	7.49	7.06	7.35	7.35	760,200
07 Apr 2022	7.04	7.29	6.90	7.18	7.18	759,600
06 Apr 2022	7.17	7.36	6.92	7.06	7.06	964,100
05 Apr 2022	7.60	7.84	7.17	7.23	7.23	1,035,600
04 Apr 2022	8.03	8.11	7.46	7.54	7.54	1,461,100
01 Apr 2022	7.78	8.14	7.62	7.94	7.94	903,200
31 Mar 2022	7.73	7.91	7.59	7.70	7.70	864,200
30 Mar 2022	8.48	8.58	7.71	7.77	7.77	949,000
29 Mar 2022	7.77	8.51	7.71	8.46	8.46	1,279,800
28 Mar 2022	7.84	8.00	7.47	7.86	7.86	1,699,600
25 Mar 2022	8.45	8.45	8.05	8.06	8.06	643,200
24 Mar 2022	8.11	8.48	8.11	8.39	8.39	885,500
23 Mar 2022	8.07	8.36	8.04	8.06	8.06	645,300
22 Mar 2022	7.78	8.41	7.76	8.12	8.12	1,167,800
21 Mar 2022	7.77	7.99	7.64	7.77	7.77	716,800
18 Mar 2022	7.60	7.76	7.52	7.61	7.61	697,700
17 Mar 2022	7.50	7.93	7.44	7.69	7.69	1,271,000
16 Mar 2022	7.43	7.64	7.33	7.55	7.55	1,468,300
15 Mar 2022	7.32	7.40	7.04	7.27	7.27	1,524,400
14 Mar 2022	8.16	8.23	7.39	7.45	7.45	1,899,500
11 Mar 2022	8.73	8.88	8.18	8.21	8.21	1,485,200
10 Mar 2022	8.13	8.86	8.03	8.84	8.84	1,893,800
09 Mar 2022	8.27	8.31	7.92	8.23	8.23	1,937,800
08 Mar 2022	8.40	8.46	7.81	8.18	8.18	2,326,000
07 Mar 2022	9.38	9.81	8.37	8.49	8.49	3,071,400
04 Mar 2022	8.80	9.54	8.51	9.36	9.36	4,688,900
03 Mar 2022	8.40	9.20	8.36	8.82	8.82	6,228,100
02 Mar 2022	7.45	7.79	7.22	7.42	7.42	1,945,700
01 Mar 2022	7.85	8.34	7.28	7.36	7.36	2,895,600
28 Feb 2022	7.85	8.15	7.74	7.83	7.83	1,805,800
25 Feb 2022	7.47	8.02	7.34	8.02	8.02	1,189,300
24 Feb 2022	7.19	7.48	7.01	7.47	7.47	1,385,300
23 Feb 2022	7.59	7.79	7.44	7.51	7.51	1,359,200
22 Feb 2022	7.78	7.93	7.51	7.53	7.53	915,700
18 Feb 2022	7.69	7.89	7.57	7.78	7.78	903,400
17 Feb 2022	7.92	8.16	7.52	7.73	7.73	2,199,100
16 Feb 2022	7.99	8.10	7.70	8.03	8.03	1,915,400
15 Feb 2022	7.62	8.07	7.58	8.06	8.06	2,669,400
14 Feb 2022	6.94	7.55	6.91	7.51	7.51	2,632,600
11 Feb 2022	6.83	7.04	6.60	6.74	6.74	1,010,900
10 Feb 2022	6.39	7.18	6.33	6.86	6.86	2,230,300
09 Feb 2022	5.86	6.63	5.82	6.63	6.63	2,342,600
08 Feb 2022	5.30	5.77	5.30	5.75	5.75	1,229,400
07 Feb 2022	5.23	5.37	5.19	5.30	5.30	562,300
04 Feb 2022	5.00	5.27	4.99	5.23	5.23	555,100
03 Feb 2022	5.10	5.20	4.99	5.04	5.04	899,300
02 Feb 2022	5.42	5.45	5.11	5.23	5.23	685,300
01 Feb 2022	5.14	5.37	5.01	5.37	5.37	2,313,900
31 Jan 2022	5.00	5.19	5.00	5.08	5.08	916,700
28 Jan 2022	4.84	5.06	4.73	5.05	5.05	1,046,300
27 Jan 2022	5.04	5.16	4.73	4.82	4.82	1,268,400
26 Jan 2022	5.09	5.26	4.87	4.98	4.98	1,955,200
25 Jan 2022	5.01	5.06	4.73	4.94	4.94	1,159,900
24 Jan 2022	4.76	5.18	4.53	5.16	5.16	2,291,200
21 Jan 2022	5.11	5.23	4.91	4.94	4.94	1,261,300
20 Jan 2022	5.42	5.55	5.17	5.20	5.20	1,012,800
19 Jan 2022	5.39	5.53	5.33	5.38	5.38	725,300
18 Jan 2022	5.57	5.57	5.34	5.37	5.37	596,400
14 Jan 2022	5.51	5.66	5.39	5.60	5.60	780,400
13 Jan 2022	5.85	5.97	5.61	5.64	5.64	638,900
12 Jan 2022	5.76	6.01	5.74	5.84	5.84	1,049,500
11 Jan 2022	5.48	5.66	5.43	5.66	5.66	443,300
10 Jan 2022	5.54	5.61	5.31	5.48	5.48	1,162,300
07 Jan 2022	5.61	5.83	5.49	5.61	5.61	1,089,900
06 Jan 2022	5.79	5.95	5.52	5.65	5.65	1,306,300
05 Jan 2022	6.19	6.33	5.67	5.79	5.79	1,993,200
04 Jan 2022	6.51	6.54	6.17	6.20	6.20	1,266,400
03 Jan 2022	6.27	6.55	6.26	6.42	6.42	1,172,000
31 Dec 2021	6.18	6.28	6.15	6.21	6.21	561,100
30 Dec 2021	6.36	6.50	6.11	6.17	6.17	851,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,900.52-101.00(-0.37%)

HANG SENG20,315.89-154.17(-0.75%)

CRUDE OIL109.46-0.83(-0.75%)

GOLD FUTURES1,848.40+0.60(+0.03%)

DOW31,880.24+618.34(+1.98%)

BTC-GBP23,278.45-791.14(-3.29%)

Tech entrepreneur says Africa will be world leader in Web3

Ferroglobe PLC (GSM)

NIKKEI 225
26,900.52
-101.00(-0.37%)

HANG SENG
20,315.89
-154.17(-0.75%)

CRUDE OIL
109.46
-0.83(-0.75%)

GOLD FUTURES
1,848.40
+0.60(+0.03%)

DOW
31,880.24
+618.34(+1.98%)

BTC-GBP
23,278.45
-791.14(-3.29%)