Mail

GSM - Ferroglobe PLC

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	5.06	5.11	4.95	5.06	5.06	492,133
08 Jun 2023	5.13	5.17	4.99	5.01	5.01	700,300
07 Jun 2023	5.06	5.27	5.04	5.13	5.13	1,354,200
06 Jun 2023	4.70	5.06	4.70	5.06	5.06	1,094,400
05 Jun 2023	4.83	4.93	4.72	4.75	4.75	1,229,300
02 Jun 2023	4.61	4.84	4.61	4.78	4.78	1,080,900
01 Jun 2023	4.39	4.51	4.31	4.49	4.49	699,300
31 May 2023	4.46	4.54	4.18	4.34	4.34	945,800
30 May 2023	4.78	4.78	4.45	4.50	4.50	925,800
26 May 2023	4.79	4.82	4.69	4.74	4.74	822,800
25 May 2023	4.83	4.91	4.70	4.71	4.71	660,800
24 May 2023	4.82	4.83	4.62	4.82	4.82	972,900
23 May 2023	5.02	5.14	4.84	4.86	4.86	1,354,900
22 May 2023	4.68	5.06	4.60	5.02	5.02	1,923,800
19 May 2023	4.61	4.68	4.52	4.65	4.65	930,100
18 May 2023	4.43	4.56	4.33	4.55	4.55	705,000
17 May 2023	4.45	4.53	4.38	4.44	4.44	766,500
16 May 2023	4.43	4.51	4.37	4.41	4.41	693,900
15 May 2023	4.61	4.62	4.36	4.45	4.45	1,106,400
12 May 2023	4.68	4.70	4.54	4.60	4.60	1,372,400
11 May 2023	4.24	4.76	4.16	4.64	4.64	2,422,500
10 May 2023	4.24	4.38	4.09	4.27	4.27	1,312,900
09 May 2023	4.13	4.33	4.03	4.24	4.24	1,275,700
08 May 2023	4.28	4.29	4.05	4.13	4.13	1,004,200
05 May 2023	4.10	4.24	4.07	4.22	4.22	748,500
04 May 2023	4.06	4.11	3.95	4.06	4.06	1,129,400
03 May 2023	4.07	4.18	4.05	4.08	4.08	672,800
02 May 2023	4.09	4.13	4.00	4.05	4.05	771,100
01 May 2023	4.05	4.09	4.01	4.09	4.09	442,300
28 Apr 2023	4.08	4.10	4.00	4.04	4.04	670,200
27 Apr 2023	4.08	4.13	3.96	4.08	4.08	802,600
26 Apr 2023	4.04	4.08	4.00	4.06	4.06	663,900
25 Apr 2023	4.04	4.11	3.96	4.04	4.04	1,259,000
24 Apr 2023	4.11	4.16	4.03	4.07	4.07	929,000
21 Apr 2023	4.13	4.23	4.07	4.13	4.13	1,240,200
20 Apr 2023	4.22	4.27	4.13	4.15	4.15	1,235,500
19 Apr 2023	4.25	4.31	4.21	4.28	4.28	622,800
18 Apr 2023	4.36	4.37	4.25	4.30	4.30	713,600
17 Apr 2023	4.35	4.36	4.20	4.31	4.31	939,400
14 Apr 2023	4.41	4.51	4.30	4.33	4.33	912,000
13 Apr 2023	4.48	4.52	4.39	4.39	4.39	815,800
12 Apr 2023	4.70	4.70	4.45	4.47	4.47	959,900
11 Apr 2023	4.53	4.71	4.53	4.65	4.65	845,100
10 Apr 2023	4.44	4.56	4.40	4.50	4.50	701,200
06 Apr 2023	4.38	4.50	4.30	4.48	4.48	824,700
05 Apr 2023	4.58	4.59	4.32	4.38	4.38	1,248,800
04 Apr 2023	5.10	5.10	4.51	4.57	4.57	2,189,100
03 Apr 2023	4.96	5.10	4.88	5.10	5.10	1,399,800
31 Mar 2023	4.87	4.96	4.78	4.94	4.94	1,774,400
30 Mar 2023	4.78	4.86	4.74	4.85	4.85	1,133,900
29 Mar 2023	4.69	4.74	4.63	4.72	4.72	629,700
28 Mar 2023	4.50	4.65	4.49	4.62	4.62	787,700
27 Mar 2023	4.52	4.56	4.38	4.53	4.53	1,020,900
24 Mar 2023	4.16	4.49	4.15	4.46	4.46	1,751,900
23 Mar 2023	4.36	4.50	4.23	4.27	4.27	642,500
22 Mar 2023	4.56	4.56	4.30	4.31	4.31	844,600
21 Mar 2023	4.48	4.56	4.37	4.53	4.53	754,700
20 Mar 2023	4.25	4.49	4.25	4.41	4.41	936,200
17 Mar 2023	4.28	4.34	4.17	4.28	4.28	1,141,800
16 Mar 2023	4.23	4.41	4.21	4.35	4.35	1,014,900
15 Mar 2023	4.43	4.44	4.24	4.32	4.32	1,301,300
14 Mar 2023	4.55	4.73	4.53	4.62	4.62	1,187,300
13 Mar 2023	4.53	4.64	4.42	4.46	4.46	1,197,600
10 Mar 2023	4.66	4.88	4.53	4.64	4.64	1,825,500
09 Mar 2023	4.93	4.98	4.66	4.68	4.68	1,232,900
08 Mar 2023	4.92	4.99	4.87	4.95	4.95	874,000
07 Mar 2023	4.90	4.98	4.87	4.91	4.91	941,400
06 Mar 2023	5.30	5.30	4.92	4.92	4.92	1,040,000
03 Mar 2023	5.34	5.47	5.29	5.30	5.30	1,097,000
02 Mar 2023	5.26	5.31	5.08	5.28	5.28	1,187,100
01 Mar 2023	5.03	5.34	5.03	5.29	5.29	4,977,900
28 Feb 2023	4.97	5.12	4.87	4.99	4.99	1,704,600
27 Feb 2023	5.10	5.34	4.91	4.93	4.93	2,059,400
24 Feb 2023	4.87	5.25	4.78	4.99	4.99	2,768,400
23 Feb 2023	5.10	5.45	4.89	5.03	5.03	6,708,100
22 Feb 2023	4.32	4.39	4.22	4.28	4.28	1,792,900
21 Feb 2023	4.25	4.39	4.17	4.35	4.35	1,031,900
17 Feb 2023	4.35	4.38	4.26	4.27	4.27	1,610,600
16 Feb 2023	4.44	4.53	4.39	4.40	4.40	749,500
15 Feb 2023	4.40	4.50	4.34	4.49	4.49	988,500
14 Feb 2023	4.41	4.51	4.34	4.50	4.50	952,100
13 Feb 2023	4.41	4.45	4.34	4.42	4.42	584,800
10 Feb 2023	4.38	4.45	4.31	4.39	4.39	810,900
09 Feb 2023	4.69	4.73	4.44	4.45	4.45	1,039,300
08 Feb 2023	4.55	4.67	4.47	4.64	4.64	1,155,400
07 Feb 2023	4.51	4.60	4.43	4.60	4.60	1,236,100
06 Feb 2023	4.75	4.79	4.53	4.53	4.53	1,031,300
03 Feb 2023	4.74	4.89	4.73	4.79	4.79	1,232,700
02 Feb 2023	4.71	4.85	4.68	4.82	4.82	1,352,800
01 Feb 2023	4.72	4.75	4.49	4.70	4.70	1,049,000
31 Jan 2023	4.55	4.83	4.48	4.75	4.75	2,045,200
30 Jan 2023	4.67	4.71	4.50	4.56	4.56	1,456,600
27 Jan 2023	4.72	4.83	4.69	4.73	4.73	549,100
26 Jan 2023	4.84	4.95	4.68	4.78	4.78	771,400
25 Jan 2023	4.71	4.81	4.55	4.79	4.79	882,700
24 Jan 2023	4.70	4.79	4.60	4.77	4.77	976,700
23 Jan 2023	4.80	4.89	4.65	4.71	4.71	1,170,000
20 Jan 2023	4.69	4.84	4.60	4.79	4.79	1,095,700
19 Jan 2023	4.74	4.81	4.43	4.65	4.65	3,226,700
18 Jan 2023	4.83	4.99	4.75	4.79	4.79	1,400,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...