UK markets closed

Ferroglobe PLC (GSM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.01-0.02 (-0.40%)
At close: 04:00PM EDT
5.01 0.00 (0.00%)
After hours: 05:11PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.005.094.985.015.011,267,016
18 Apr 20245.005.134.955.035.03718,400
17 Apr 20245.095.244.974.994.99743,700
16 Apr 20245.075.094.955.055.05665,000
15 Apr 20245.185.205.085.135.13807,600
12 Apr 20245.495.535.125.155.151,031,600
11 Apr 20245.575.655.335.445.442,107,800
10 Apr 20245.165.655.115.585.588,204,300
09 Apr 20245.265.325.195.255.251,004,900
08 Apr 20245.155.255.075.205.20635,400
05 Apr 20245.035.125.015.095.091,120,000
04 Apr 20245.115.225.055.065.06886,600
03 Apr 20245.005.124.995.105.101,170,000
02 Apr 20244.805.074.744.954.952,296,300
01 Apr 20245.045.064.764.764.761,398,400
28 Mar 20244.955.004.854.984.98891,400
27 Mar 20244.834.974.804.944.941,308,200
26 Mar 20244.764.884.754.834.831,255,400
25 Mar 20244.734.834.674.754.751,037,600
22 Mar 20244.684.764.654.744.74805,800
21 Mar 20244.804.814.694.704.701,995,700
21 Mar 20240.013 Dividend
20 Mar 20244.514.774.504.754.741,774,700
19 Mar 20244.424.564.374.534.521,520,200
18 Mar 20244.464.484.394.434.42813,400
15 Mar 20244.324.554.304.474.461,884,000
14 Mar 20244.384.424.304.354.341,261,400
13 Mar 20244.404.494.364.384.371,014,100
12 Mar 20244.384.494.334.384.371,169,500
11 Mar 20244.434.494.314.314.301,331,700
08 Mar 20244.594.614.454.474.461,972,200
07 Mar 20244.414.654.414.544.533,142,500
06 Mar 20244.384.404.304.364.352,247,100
05 Mar 20244.404.464.324.344.332,113,400
04 Mar 20244.554.604.404.474.462,380,800
01 Mar 20244.564.674.524.554.541,410,200
29 Feb 20244.604.634.494.554.541,386,100
28 Feb 20244.754.754.514.544.533,499,500
27 Feb 20244.914.954.734.764.751,899,500
26 Feb 20244.844.954.844.864.852,782,500
23 Feb 20244.935.024.704.944.932,774,500
22 Feb 20244.665.194.654.884.874,908,300
21 Feb 20245.135.255.045.215.202,017,200
20 Feb 20245.255.275.065.085.072,123,600
16 Feb 20245.285.445.275.325.311,691,000
15 Feb 20245.255.365.135.285.272,247,000
14 Feb 20245.065.345.055.235.222,257,900
13 Feb 20245.085.084.934.984.971,447,100
12 Feb 20245.135.265.135.145.13734,800
09 Feb 20245.145.265.085.155.141,159,700
08 Feb 20245.105.215.055.155.14853,200
07 Feb 20245.065.115.005.115.10779,800
06 Feb 20245.005.224.945.085.071,545,500
05 Feb 20244.985.034.894.924.911,010,900
02 Feb 20245.025.085.005.035.02883,200
01 Feb 20245.095.215.065.085.071,308,600
31 Jan 20245.075.215.035.065.051,393,400
30 Jan 20245.135.165.055.095.08837,700
29 Jan 20245.055.234.955.145.131,888,900
26 Jan 20245.105.245.045.085.071,407,300
25 Jan 20245.385.395.085.105.092,669,000
24 Jan 20245.795.795.295.335.322,566,200
23 Jan 20246.036.055.655.685.662,107,100
22 Jan 20246.056.095.835.985.961,917,700
19 Jan 20246.116.115.846.106.08926,200
18 Jan 20246.056.115.936.096.07982,200
17 Jan 20245.996.095.866.026.001,024,800
16 Jan 20246.046.235.996.146.121,070,600
12 Jan 20246.226.266.086.106.08486,200
11 Jan 20246.126.155.996.116.09561,700
10 Jan 20246.296.296.116.166.14679,500
09 Jan 20246.356.376.216.306.28953,100
08 Jan 20246.326.476.296.396.371,078,900
05 Jan 20246.216.416.166.336.31774,300
04 Jan 20246.316.346.266.296.27481,800
03 Jan 20246.386.436.246.306.28871,500
02 Jan 20246.436.736.426.516.491,131,500
29 Dec 20236.686.696.436.516.491,450,400
28 Dec 20236.696.746.626.726.70670,800
27 Dec 20236.706.786.616.736.71628,600
26 Dec 20236.756.776.636.716.69822,100
22 Dec 20236.536.746.516.696.67948,700
21 Dec 20236.396.536.376.536.51946,400
20 Dec 20236.496.546.306.316.29628,400
19 Dec 20236.416.536.376.476.45743,600
18 Dec 20236.536.556.356.356.33657,300
15 Dec 20236.566.616.366.476.45827,600
14 Dec 20236.636.766.436.576.551,399,600
13 Dec 20236.006.565.936.546.522,935,000
12 Dec 20236.116.115.885.995.971,070,900
11 Dec 20236.056.125.966.116.09888,900
08 Dec 20236.116.226.066.116.09835,300
07 Dec 20236.096.186.006.116.091,235,400
06 Dec 20235.956.055.816.015.991,789,100
05 Dec 20236.156.155.845.885.86972,200
04 Dec 20236.046.145.916.126.102,798,100
01 Dec 20235.796.245.766.126.102,942,800
30 Nov 20235.365.975.335.795.774,826,300
29 Nov 20235.195.475.185.385.371,530,100
28 Nov 20234.945.174.925.165.151,077,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...