Ferroglobe PLC (GSM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.48 | 5.48 | 5.36 | 5.43 | 5.43 | 527,800 |
| 25 Jul 2024 | 5.58 | 5.58 | 5.41 | 5.41 | 5.41 | 518,900 |
| 24 Jul 2024 | 5.68 | 5.70 | 5.55 | 5.57 | 5.57 | 781,000 |
| 23 Jul 2024 | 5.66 | 5.70 | 5.54 | 5.70 | 5.70 | 648,500 |
| 22 Jul 2024 | 5.79 | 5.80 | 5.67 | 5.72 | 5.72 | 446,400 |
| 19 Jul 2024 | 5.79 | 5.82 | 5.73 | 5.78 | 5.78 | 302,500 |
| 18 Jul 2024 | 5.89 | 5.98 | 5.79 | 5.82 | 5.82 | 687,700 |
| 17 Jul 2024 | 5.96 | 6.06 | 5.86 | 5.92 | 5.92 | 936,300 |
| 16 Jul 2024 | 5.85 | 6.11 | 5.79 | 6.01 | 6.01 | 1,284,100 |
| 15 Jul 2024 | 5.80 | 5.93 | 5.70 | 5.84 | 5.84 | 516,700 |
| 12 Jul 2024 | 5.75 | 5.80 | 5.70 | 5.79 | 5.79 | 596,400 |
| 11 Jul 2024 | 5.81 | 5.82 | 5.62 | 5.71 | 5.71 | 691,200 |
| 10 Jul 2024 | 5.78 | 5.90 | 5.67 | 5.71 | 5.71 | 866,100 |
| 09 Jul 2024 | 5.68 | 5.75 | 5.63 | 5.72 | 5.72 | 915,500 |
| 08 Jul 2024 | 5.69 | 5.79 | 5.65 | 5.71 | 5.71 | 959,600 |
| 05 Jul 2024 | 5.62 | 5.73 | 5.62 | 5.70 | 5.70 | 806,600 |
| 03 Jul 2024 | 5.57 | 5.74 | 5.57 | 5.64 | 5.64 | 510,300 |
| 02 Jul 2024 | 5.50 | 5.57 | 5.40 | 5.52 | 5.52 | 1,748,900 |
| 01 Jul 2024 | 5.43 | 5.58 | 5.43 | 5.49 | 5.49 | 1,728,400 |
| 28 Jun 2024 | 5.41 | 5.43 | 5.31 | 5.36 | 5.36 | 1,390,900 |
| 27 Jun 2024 | 5.27 | 5.35 | 5.27 | 5.35 | 5.35 | 599,600 |
| 26 Jun 2024 | 5.21 | 5.27 | 5.20 | 5.26 | 5.26 | 962,800 |
| 25 Jun 2024 | 5.20 | 5.24 | 5.12 | 5.21 | 5.21 | 1,202,000 |
| 24 Jun 2024 | 5.21 | 5.29 | 5.14 | 5.20 | 5.20 | 852,700 |
| 21 Jun 2024 | 5.16 | 5.19 | 5.02 | 5.18 | 5.18 | 1,151,600 |
| 20 Jun 2024 | 5.20 | 5.21 | 5.07 | 5.21 | 5.21 | 2,423,000 |
| 18 Jun 2024 | 5.34 | 5.35 | 5.17 | 5.17 | 5.17 | 1,019,200 |
| 17 Jun 2024 | 5.34 | 5.36 | 5.25 | 5.34 | 5.34 | 1,123,300 |
| 17 Jun 2024 | 0.013 Dividend | |||||
| 14 Jun 2024 | 5.38 | 5.43 | 5.30 | 5.37 | 5.36 | 947,500 |
| 13 Jun 2024 | 5.49 | 5.54 | 5.39 | 5.44 | 5.43 | 1,528,000 |
| 12 Jun 2024 | 5.73 | 5.74 | 5.51 | 5.52 | 5.51 | 1,212,500 |
| 11 Jun 2024 | 5.70 | 5.71 | 5.57 | 5.60 | 5.59 | 1,081,200 |
| 10 Jun 2024 | 5.76 | 5.78 | 5.72 | 5.76 | 5.75 | 1,410,700 |
| 07 Jun 2024 | 5.80 | 5.88 | 5.75 | 5.79 | 5.78 | 1,401,600 |
| 06 Jun 2024 | 5.84 | 6.05 | 5.84 | 5.94 | 5.93 | 1,278,600 |
| 05 Jun 2024 | 5.80 | 5.88 | 5.74 | 5.83 | 5.82 | 1,922,500 |
| 04 Jun 2024 | 5.84 | 5.87 | 5.70 | 5.77 | 5.76 | 1,727,800 |
| 03 Jun 2024 | 5.97 | 6.00 | 5.83 | 5.97 | 5.96 | 1,606,100 |
| 31 May 2024 | 5.88 | 5.97 | 5.69 | 5.95 | 5.94 | 1,607,100 |
| 30 May 2024 | 5.85 | 5.92 | 5.83 | 5.85 | 5.84 | 948,900 |
| 29 May 2024 | 5.94 | 6.00 | 5.87 | 5.87 | 5.86 | 903,300 |
| 28 May 2024 | 6.01 | 6.12 | 5.98 | 6.04 | 6.03 | 843,200 |
| 24 May 2024 | 5.77 | 5.98 | 5.77 | 5.97 | 5.96 | 1,133,200 |
| 23 May 2024 | 6.08 | 6.08 | 5.77 | 5.78 | 5.77 | 1,490,200 |
| 22 May 2024 | 6.02 | 6.09 | 5.93 | 6.05 | 6.04 | 905,400 |
| 21 May 2024 | 6.16 | 6.16 | 6.06 | 6.10 | 6.09 | 701,800 |
| 20 May 2024 | 6.04 | 6.19 | 5.99 | 6.16 | 6.15 | 876,500 |
| 17 May 2024 | 6.01 | 6.18 | 5.97 | 6.03 | 6.02 | 1,951,000 |
| 16 May 2024 | 5.96 | 5.98 | 5.83 | 5.94 | 5.93 | 1,319,100 |
| 15 May 2024 | 5.78 | 6.12 | 5.40 | 5.99 | 5.98 | 4,643,600 |
| 14 May 2024 | 5.51 | 5.68 | 5.48 | 5.58 | 5.57 | 2,638,600 |
| 13 May 2024 | 5.48 | 5.51 | 5.38 | 5.45 | 5.44 | 1,413,300 |
| 10 May 2024 | 5.47 | 5.48 | 5.41 | 5.44 | 5.43 | 703,300 |
| 09 May 2024 | 5.39 | 5.51 | 5.35 | 5.48 | 5.47 | 1,250,000 |
| 08 May 2024 | 5.40 | 5.40 | 5.27 | 5.36 | 5.35 | 860,700 |
| 07 May 2024 | 5.42 | 5.53 | 5.38 | 5.40 | 5.39 | 983,600 |
| 06 May 2024 | 5.38 | 5.63 | 5.37 | 5.43 | 5.42 | 1,282,400 |
| 03 May 2024 | 5.36 | 5.39 | 5.26 | 5.38 | 5.37 | 1,481,500 |
| 02 May 2024 | 5.29 | 5.42 | 5.20 | 5.34 | 5.33 | 1,316,800 |
| 01 May 2024 | 5.24 | 5.34 | 5.20 | 5.21 | 5.20 | 1,702,600 |
| 30 Apr 2024 | 5.23 | 5.35 | 5.22 | 5.25 | 5.24 | 1,211,700 |
| 29 Apr 2024 | 5.22 | 5.41 | 5.20 | 5.31 | 5.30 | 1,113,900 |
| 26 Apr 2024 | 5.23 | 5.33 | 5.18 | 5.23 | 5.22 | 1,292,600 |
| 25 Apr 2024 | 5.07 | 5.21 | 5.03 | 5.19 | 5.18 | 1,069,100 |
| 24 Apr 2024 | 5.01 | 5.13 | 5.00 | 5.09 | 5.08 | 1,372,600 |
| 23 Apr 2024 | 4.95 | 5.50 | 4.89 | 5.02 | 5.01 | 935,800 |
| 22 Apr 2024 | 5.01 | 5.06 | 4.89 | 5.01 | 5.00 | 473,000 |
| 19 Apr 2024 | 5.00 | 5.09 | 4.98 | 5.01 | 5.00 | 1,267,700 |
| 18 Apr 2024 | 5.00 | 5.13 | 4.95 | 5.03 | 5.02 | 718,400 |
| 17 Apr 2024 | 5.09 | 5.24 | 4.97 | 4.99 | 4.98 | 743,700 |
| 16 Apr 2024 | 5.07 | 5.09 | 4.95 | 5.05 | 5.04 | 665,000 |
| 15 Apr 2024 | 5.18 | 5.20 | 5.08 | 5.13 | 5.12 | 807,600 |
| 12 Apr 2024 | 5.49 | 5.53 | 5.12 | 5.15 | 5.14 | 1,031,600 |
| 11 Apr 2024 | 5.57 | 5.65 | 5.33 | 5.44 | 5.43 | 2,107,800 |
| 10 Apr 2024 | 5.16 | 5.65 | 5.11 | 5.58 | 5.57 | 8,204,300 |
| 09 Apr 2024 | 5.26 | 5.32 | 5.19 | 5.25 | 5.24 | 1,004,900 |
| 08 Apr 2024 | 5.15 | 5.25 | 5.07 | 5.20 | 5.19 | 635,400 |
| 05 Apr 2024 | 5.03 | 5.12 | 5.01 | 5.09 | 5.08 | 1,120,000 |
| 04 Apr 2024 | 5.11 | 5.22 | 5.05 | 5.06 | 5.05 | 886,600 |
| 03 Apr 2024 | 5.00 | 5.12 | 4.99 | 5.10 | 5.09 | 1,170,000 |
| 02 Apr 2024 | 4.80 | 5.07 | 4.74 | 4.95 | 4.94 | 2,296,300 |
| 01 Apr 2024 | 5.04 | 5.06 | 4.76 | 4.76 | 4.75 | 1,398,400 |
| 28 Mar 2024 | 4.95 | 5.00 | 4.85 | 4.98 | 4.97 | 891,400 |
| 27 Mar 2024 | 4.83 | 4.97 | 4.80 | 4.94 | 4.93 | 1,308,200 |
| 26 Mar 2024 | 4.76 | 4.88 | 4.75 | 4.83 | 4.82 | 1,255,400 |
| 25 Mar 2024 | 4.73 | 4.83 | 4.67 | 4.75 | 4.74 | 1,037,600 |
| 22 Mar 2024 | 4.68 | 4.76 | 4.65 | 4.74 | 4.73 | 805,800 |
| 21 Mar 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.69 | 1,995,700 |
| 21 Mar 2024 | 0.013 Dividend | |||||
| 20 Mar 2024 | 4.51 | 4.77 | 4.50 | 4.75 | 4.73 | 1,774,700 |
| 19 Mar 2024 | 4.42 | 4.56 | 4.37 | 4.53 | 4.51 | 1,520,200 |
| 18 Mar 2024 | 4.46 | 4.48 | 4.39 | 4.43 | 4.41 | 813,400 |
| 15 Mar 2024 | 4.32 | 4.55 | 4.30 | 4.47 | 4.45 | 1,884,000 |
| 14 Mar 2024 | 4.38 | 4.42 | 4.30 | 4.35 | 4.33 | 1,261,400 |
| 13 Mar 2024 | 4.40 | 4.49 | 4.36 | 4.38 | 4.36 | 1,014,100 |
| 12 Mar 2024 | 4.38 | 4.49 | 4.33 | 4.38 | 4.36 | 1,169,500 |
| 11 Mar 2024 | 4.43 | 4.49 | 4.31 | 4.31 | 4.29 | 1,331,700 |
| 08 Mar 2024 | 4.59 | 4.61 | 4.45 | 4.47 | 4.45 | 1,972,200 |
| 07 Mar 2024 | 4.41 | 4.65 | 4.41 | 4.54 | 4.52 | 3,142,500 |
| *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.