Ferroglobe PLC (GSM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 5.55 | 5.59 | 5.34 | 5.37 | 5.37 | 1,342,200 |
| 22 Sept 2022 | 6.02 | 6.06 | 5.75 | 5.76 | 5.76 | 900,000 |
| 21 Sept 2022 | 6.17 | 6.17 | 5.89 | 5.92 | 5.92 | 976,300 |
| 20 Sept 2022 | 6.38 | 6.38 | 6.05 | 6.11 | 6.11 | 1,159,700 |
| 19 Sept 2022 | 6.30 | 6.55 | 6.27 | 6.45 | 6.45 | 1,422,900 |
| 16 Sept 2022 | 6.62 | 6.74 | 6.43 | 6.48 | 6.48 | 1,177,800 |
| 15 Sept 2022 | 6.97 | 7.04 | 6.74 | 6.80 | 6.80 | 1,674,700 |
| 14 Sept 2022 | 6.94 | 7.35 | 6.89 | 7.10 | 7.10 | 3,149,000 |
| 13 Sept 2022 | 6.76 | 6.93 | 6.68 | 6.80 | 6.80 | 1,009,500 |
| 12 Sept 2022 | 7.13 | 7.23 | 6.98 | 6.98 | 6.98 | 1,736,800 |
| 09 Sept 2022 | 6.63 | 6.99 | 6.63 | 6.97 | 6.97 | 1,098,100 |
| 08 Sept 2022 | 6.72 | 6.78 | 6.43 | 6.48 | 6.48 | 1,028,900 |
| 07 Sept 2022 | 6.43 | 6.77 | 6.39 | 6.74 | 6.74 | 1,027,600 |
| 06 Sept 2022 | 6.73 | 6.83 | 6.54 | 6.57 | 6.57 | 912,100 |
| 02 Sept 2022 | 6.97 | 7.00 | 6.63 | 6.66 | 6.66 | 945,300 |
| 01 Sept 2022 | 6.86 | 6.91 | 6.59 | 6.78 | 6.78 | 1,376,600 |
| 31 Aug 2022 | 7.09 | 7.17 | 6.88 | 7.00 | 7.00 | 1,217,600 |
| 30 Aug 2022 | 7.05 | 7.10 | 6.84 | 7.10 | 7.10 | 1,306,000 |
| 29 Aug 2022 | 6.75 | 7.18 | 6.63 | 7.05 | 7.05 | 1,936,300 |
| 26 Aug 2022 | 7.12 | 7.13 | 6.66 | 6.78 | 6.78 | 1,619,700 |
| 25 Aug 2022 | 7.20 | 7.26 | 7.04 | 7.05 | 7.05 | 1,244,600 |
| 24 Aug 2022 | 7.24 | 7.29 | 7.03 | 7.05 | 7.05 | 1,337,800 |
| 23 Aug 2022 | 6.89 | 7.31 | 6.88 | 7.28 | 7.28 | 1,578,800 |
| 22 Aug 2022 | 7.06 | 7.11 | 6.88 | 6.89 | 6.89 | 1,063,500 |
| 19 Aug 2022 | 7.05 | 7.22 | 7.02 | 7.11 | 7.11 | 1,372,900 |
| 18 Aug 2022 | 7.33 | 7.52 | 7.20 | 7.22 | 7.22 | 1,651,100 |
| 17 Aug 2022 | 7.25 | 7.41 | 7.05 | 7.32 | 7.32 | 2,168,200 |
| 16 Aug 2022 | 7.53 | 7.69 | 7.10 | 7.38 | 7.38 | 3,997,800 |
| 15 Aug 2022 | 6.69 | 6.90 | 6.31 | 6.87 | 6.87 | 1,814,300 |
| 12 Aug 2022 | 6.70 | 6.88 | 6.62 | 6.84 | 6.84 | 758,000 |
| 11 Aug 2022 | 6.69 | 6.84 | 6.58 | 6.64 | 6.64 | 979,600 |
| 10 Aug 2022 | 6.52 | 6.61 | 6.39 | 6.54 | 6.54 | 979,400 |
| 09 Aug 2022 | 6.25 | 6.31 | 6.13 | 6.27 | 6.27 | 796,900 |
| 08 Aug 2022 | 6.29 | 6.38 | 6.12 | 6.24 | 6.24 | 738,500 |
| 05 Aug 2022 | 5.80 | 6.33 | 5.80 | 6.19 | 6.19 | 1,366,900 |
| 04 Aug 2022 | 5.87 | 6.02 | 5.80 | 5.86 | 5.86 | 420,100 |
| 03 Aug 2022 | 5.97 | 6.06 | 5.86 | 5.87 | 5.87 | 604,300 |
| 02 Aug 2022 | 5.90 | 6.11 | 5.79 | 5.91 | 5.91 | 921,300 |
| 01 Aug 2022 | 6.00 | 6.05 | 5.83 | 5.91 | 5.91 | 773,000 |
| 29 Jul 2022 | 5.89 | 6.29 | 5.85 | 6.15 | 6.15 | 1,532,800 |
| 28 Jul 2022 | 5.72 | 5.83 | 5.53 | 5.81 | 5.81 | 690,600 |
| 27 Jul 2022 | 5.50 | 5.72 | 5.47 | 5.68 | 5.68 | 720,200 |
| 26 Jul 2022 | 5.56 | 5.71 | 5.43 | 5.45 | 5.45 | 410,200 |
| 25 Jul 2022 | 5.46 | 5.74 | 5.46 | 5.63 | 5.63 | 531,200 |
| 22 Jul 2022 | 5.49 | 5.69 | 5.43 | 5.43 | 5.43 | 707,000 |
| 21 Jul 2022 | 5.44 | 5.48 | 5.22 | 5.45 | 5.45 | 484,000 |
| 20 Jul 2022 | 5.46 | 5.53 | 5.37 | 5.49 | 5.49 | 381,700 |
| 19 Jul 2022 | 5.44 | 5.54 | 5.26 | 5.47 | 5.47 | 964,100 |
| 18 Jul 2022 | 5.03 | 5.45 | 5.03 | 5.37 | 5.37 | 1,494,100 |
| 15 Jul 2022 | 4.96 | 5.01 | 4.81 | 4.97 | 4.97 | 1,368,700 |
| 14 Jul 2022 | 5.38 | 5.40 | 4.88 | 4.93 | 4.93 | 1,899,100 |
| 13 Jul 2022 | 5.27 | 5.62 | 5.09 | 5.60 | 5.60 | 1,960,500 |
| 12 Jul 2022 | 5.84 | 5.92 | 5.34 | 5.42 | 5.42 | 1,132,400 |
| 11 Jul 2022 | 5.65 | 6.05 | 5.60 | 5.91 | 5.91 | 1,632,800 |
| 08 Jul 2022 | 5.89 | 5.89 | 5.66 | 5.78 | 5.78 | 416,300 |
| 07 Jul 2022 | 5.71 | 6.03 | 5.71 | 5.90 | 5.90 | 835,500 |
| 06 Jul 2022 | 5.66 | 5.68 | 5.20 | 5.58 | 5.58 | 1,142,200 |
| 05 Jul 2022 | 5.94 | 5.94 | 5.45 | 5.73 | 5.73 | 795,400 |
| 01 Jul 2022 | 5.89 | 6.20 | 5.74 | 6.10 | 6.10 | 1,158,900 |
| 30 Jun 2022 | 5.91 | 6.06 | 5.72 | 5.94 | 5.94 | 721,200 |
| 29 Jun 2022 | 6.25 | 6.38 | 5.81 | 5.99 | 5.99 | 896,700 |
| 28 Jun 2022 | 6.21 | 6.49 | 6.13 | 6.21 | 6.21 | 1,169,300 |
| 27 Jun 2022 | 6.22 | 6.30 | 6.10 | 6.11 | 6.11 | 923,400 |
| 24 Jun 2022 | 5.67 | 6.32 | 5.63 | 6.19 | 6.19 | 1,261,500 |
| 23 Jun 2022 | 5.63 | 5.67 | 5.39 | 5.59 | 5.59 | 1,278,600 |
| 22 Jun 2022 | 5.76 | 5.76 | 5.46 | 5.63 | 5.63 | 774,900 |
| 21 Jun 2022 | 5.91 | 6.03 | 5.77 | 5.96 | 5.96 | 1,102,400 |
| 17 Jun 2022 | 5.89 | 5.94 | 5.61 | 5.79 | 5.79 | 1,072,000 |
| 16 Jun 2022 | 6.47 | 6.54 | 5.69 | 5.72 | 5.72 | 1,190,500 |
| 15 Jun 2022 | 6.81 | 6.88 | 6.53 | 6.69 | 6.69 | 852,900 |
| 14 Jun 2022 | 6.71 | 6.86 | 6.52 | 6.72 | 6.72 | 868,200 |
| 13 Jun 2022 | 6.95 | 7.07 | 6.58 | 6.70 | 6.70 | 1,025,600 |
| 10 Jun 2022 | 7.37 | 7.52 | 7.21 | 7.32 | 7.32 | 664,700 |
| 09 Jun 2022 | 7.66 | 7.85 | 7.55 | 7.58 | 7.58 | 1,079,200 |
| 08 Jun 2022 | 7.96 | 7.97 | 7.65 | 7.84 | 7.84 | 516,200 |
| 07 Jun 2022 | 7.67 | 8.12 | 7.66 | 8.01 | 8.01 | 737,600 |
| 06 Jun 2022 | 7.81 | 7.95 | 7.74 | 7.80 | 7.80 | 543,000 |
| 03 Jun 2022 | 7.42 | 7.82 | 7.40 | 7.72 | 7.72 | 651,700 |
| 02 Jun 2022 | 7.64 | 7.98 | 7.61 | 7.71 | 7.71 | 818,400 |
| 01 Jun 2022 | 7.20 | 7.66 | 7.15 | 7.56 | 7.56 | 917,300 |
| 31 May 2022 | 7.57 | 7.78 | 7.11 | 7.18 | 7.18 | 878,300 |
| 27 May 2022 | 7.45 | 7.54 | 7.32 | 7.50 | 7.50 | 658,900 |
| 26 May 2022 | 7.11 | 7.42 | 7.08 | 7.38 | 7.38 | 991,200 |
| 25 May 2022 | 6.40 | 7.19 | 6.38 | 7.10 | 7.10 | 1,439,000 |
| 24 May 2022 | 6.68 | 6.72 | 6.28 | 6.42 | 6.42 | 1,440,400 |
| 23 May 2022 | 6.99 | 7.06 | 6.70 | 6.78 | 6.78 | 1,256,100 |
| 20 May 2022 | 7.12 | 7.20 | 6.62 | 6.92 | 6.92 | 1,210,300 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
