Ferroglobe PLC (GSM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 6.16 | 6.16 | 6.05 | 6.10 | 6.10 | 701,795 |
| May 20, 2024 | 6.04 | 6.19 | 5.99 | 6.16 | 6.16 | 876,500 |
| May 17, 2024 | 6.01 | 6.18 | 5.97 | 6.03 | 6.03 | 1,951,000 |
| May 16, 2024 | 5.96 | 5.98 | 5.83 | 5.94 | 5.94 | 1,319,100 |
| May 15, 2024 | 5.78 | 6.12 | 5.40 | 5.99 | 5.99 | 4,643,600 |
| May 14, 2024 | 5.51 | 5.68 | 5.48 | 5.58 | 5.58 | 2,638,600 |
| May 13, 2024 | 5.48 | 5.51 | 5.38 | 5.45 | 5.45 | 1,413,300 |
| May 10, 2024 | 5.47 | 5.48 | 5.41 | 5.44 | 5.44 | 703,300 |
| May 09, 2024 | 5.39 | 5.51 | 5.35 | 5.48 | 5.48 | 1,250,000 |
| May 08, 2024 | 5.40 | 5.40 | 5.27 | 5.36 | 5.36 | 860,700 |
| May 07, 2024 | 5.42 | 5.53 | 5.38 | 5.40 | 5.40 | 983,600 |
| May 06, 2024 | 5.38 | 5.63 | 5.37 | 5.43 | 5.43 | 1,282,400 |
| May 03, 2024 | 5.36 | 5.39 | 5.26 | 5.38 | 5.38 | 1,481,500 |
| May 02, 2024 | 5.29 | 5.42 | 5.20 | 5.34 | 5.34 | 1,316,800 |
| May 01, 2024 | 5.24 | 5.34 | 5.20 | 5.21 | 5.21 | 1,702,600 |
| Apr 30, 2024 | 5.23 | 5.35 | 5.22 | 5.25 | 5.25 | 1,211,700 |
| Apr 29, 2024 | 5.22 | 5.41 | 5.20 | 5.31 | 5.31 | 1,113,900 |
| Apr 26, 2024 | 5.23 | 5.33 | 5.18 | 5.23 | 5.23 | 1,292,600 |
| Apr 25, 2024 | 5.07 | 5.21 | 5.03 | 5.19 | 5.19 | 1,069,100 |
| Apr 24, 2024 | 5.01 | 5.13 | 5.00 | 5.09 | 5.09 | 1,372,600 |
| Apr 23, 2024 | 4.95 | 5.50 | 4.89 | 5.02 | 5.02 | 935,800 |
| Apr 22, 2024 | 5.01 | 5.06 | 4.89 | 5.01 | 5.01 | 473,000 |
| Apr 19, 2024 | 5.00 | 5.09 | 4.98 | 5.01 | 5.01 | 1,267,700 |
| Apr 18, 2024 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 718,400 |
| Apr 17, 2024 | 5.09 | 5.24 | 4.97 | 4.99 | 4.99 | 743,700 |
| Apr 16, 2024 | 5.07 | 5.09 | 4.95 | 5.05 | 5.05 | 665,000 |
| Apr 15, 2024 | 5.18 | 5.20 | 5.08 | 5.13 | 5.13 | 807,600 |
| Apr 12, 2024 | 5.49 | 5.53 | 5.12 | 5.15 | 5.15 | 1,031,600 |
| Apr 11, 2024 | 5.57 | 5.65 | 5.33 | 5.44 | 5.44 | 2,107,800 |
| Apr 10, 2024 | 5.16 | 5.65 | 5.11 | 5.58 | 5.58 | 8,204,300 |
| Apr 09, 2024 | 5.26 | 5.32 | 5.19 | 5.25 | 5.25 | 1,004,900 |
| Apr 08, 2024 | 5.15 | 5.25 | 5.07 | 5.20 | 5.20 | 635,400 |
| Apr 05, 2024 | 5.03 | 5.12 | 5.01 | 5.09 | 5.09 | 1,120,000 |
| Apr 04, 2024 | 5.11 | 5.22 | 5.05 | 5.06 | 5.06 | 886,600 |
| Apr 03, 2024 | 5.00 | 5.12 | 4.99 | 5.10 | 5.10 | 1,170,000 |
| Apr 02, 2024 | 4.80 | 5.07 | 4.74 | 4.95 | 4.95 | 2,296,300 |
| Apr 01, 2024 | 5.04 | 5.06 | 4.76 | 4.76 | 4.76 | 1,398,400 |
| Mar 28, 2024 | 4.95 | 5.00 | 4.85 | 4.98 | 4.98 | 891,400 |
| Mar 27, 2024 | 4.83 | 4.97 | 4.80 | 4.94 | 4.94 | 1,308,200 |
| Mar 26, 2024 | 4.76 | 4.88 | 4.75 | 4.83 | 4.83 | 1,255,400 |
| Mar 25, 2024 | 4.73 | 4.83 | 4.67 | 4.75 | 4.75 | 1,037,600 |
| Mar 22, 2024 | 4.68 | 4.76 | 4.65 | 4.74 | 4.74 | 805,800 |
| Mar 21, 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.70 | 1,995,700 |
| Mar 21, 2024 | 0.013 Dividend | |||||
| Mar 20, 2024 | 4.51 | 4.77 | 4.50 | 4.75 | 4.74 | 1,774,700 |
| Mar 19, 2024 | 4.42 | 4.56 | 4.37 | 4.53 | 4.52 | 1,520,200 |
| Mar 18, 2024 | 4.46 | 4.48 | 4.39 | 4.43 | 4.42 | 813,400 |
| Mar 15, 2024 | 4.32 | 4.55 | 4.30 | 4.47 | 4.46 | 1,884,000 |
| Mar 14, 2024 | 4.38 | 4.42 | 4.30 | 4.35 | 4.34 | 1,261,400 |
| Mar 13, 2024 | 4.40 | 4.49 | 4.36 | 4.38 | 4.37 | 1,014,100 |
| Mar 12, 2024 | 4.38 | 4.49 | 4.33 | 4.38 | 4.37 | 1,169,500 |
| Mar 11, 2024 | 4.43 | 4.49 | 4.31 | 4.31 | 4.30 | 1,331,700 |
| Mar 08, 2024 | 4.59 | 4.61 | 4.45 | 4.47 | 4.46 | 1,972,200 |
| Mar 07, 2024 | 4.41 | 4.65 | 4.41 | 4.54 | 4.53 | 3,142,500 |
| Mar 06, 2024 | 4.38 | 4.40 | 4.30 | 4.36 | 4.35 | 2,247,100 |
| Mar 05, 2024 | 4.40 | 4.46 | 4.32 | 4.34 | 4.33 | 2,113,400 |
| Mar 04, 2024 | 4.55 | 4.60 | 4.40 | 4.47 | 4.46 | 2,380,800 |
| Mar 01, 2024 | 4.56 | 4.67 | 4.52 | 4.55 | 4.54 | 1,410,200 |
| Feb 29, 2024 | 4.60 | 4.63 | 4.49 | 4.55 | 4.54 | 1,386,100 |
| Feb 28, 2024 | 4.75 | 4.75 | 4.51 | 4.54 | 4.53 | 3,499,500 |
| Feb 27, 2024 | 4.91 | 4.95 | 4.73 | 4.76 | 4.75 | 1,899,500 |
| Feb 26, 2024 | 4.84 | 4.95 | 4.84 | 4.86 | 4.85 | 2,782,500 |
| Feb 23, 2024 | 4.93 | 5.02 | 4.70 | 4.94 | 4.93 | 2,774,500 |
| Feb 22, 2024 | 4.66 | 5.19 | 4.65 | 4.88 | 4.87 | 4,908,300 |
| Feb 21, 2024 | 5.13 | 5.25 | 5.04 | 5.21 | 5.20 | 2,017,200 |
| Feb 20, 2024 | 5.25 | 5.27 | 5.06 | 5.08 | 5.07 | 2,123,600 |
| Feb 16, 2024 | 5.28 | 5.44 | 5.27 | 5.32 | 5.31 | 1,691,000 |
| Feb 15, 2024 | 5.25 | 5.36 | 5.13 | 5.28 | 5.27 | 2,247,000 |
| Feb 14, 2024 | 5.06 | 5.34 | 5.05 | 5.23 | 5.22 | 2,257,900 |
| Feb 13, 2024 | 5.08 | 5.08 | 4.93 | 4.98 | 4.97 | 1,447,100 |
| Feb 12, 2024 | 5.13 | 5.26 | 5.13 | 5.14 | 5.13 | 734,800 |
| Feb 09, 2024 | 5.14 | 5.26 | 5.08 | 5.15 | 5.14 | 1,159,700 |
| Feb 08, 2024 | 5.10 | 5.21 | 5.05 | 5.15 | 5.14 | 853,200 |
| Feb 07, 2024 | 5.06 | 5.11 | 5.00 | 5.11 | 5.10 | 779,800 |
| Feb 06, 2024 | 5.00 | 5.22 | 4.94 | 5.08 | 5.07 | 1,545,500 |
| Feb 05, 2024 | 4.98 | 5.03 | 4.89 | 4.92 | 4.91 | 1,010,900 |
| Feb 02, 2024 | 5.02 | 5.08 | 5.00 | 5.03 | 5.02 | 883,200 |
| Feb 01, 2024 | 5.09 | 5.21 | 5.06 | 5.08 | 5.07 | 1,308,600 |
| Jan 31, 2024 | 5.07 | 5.21 | 5.03 | 5.06 | 5.05 | 1,393,400 |
| Jan 30, 2024 | 5.13 | 5.16 | 5.05 | 5.09 | 5.08 | 837,700 |
| Jan 29, 2024 | 5.05 | 5.23 | 4.95 | 5.14 | 5.13 | 1,888,900 |
| Jan 26, 2024 | 5.10 | 5.24 | 5.04 | 5.08 | 5.07 | 1,407,300 |
| Jan 25, 2024 | 5.38 | 5.39 | 5.08 | 5.10 | 5.09 | 2,669,000 |
| Jan 24, 2024 | 5.79 | 5.79 | 5.29 | 5.33 | 5.32 | 2,566,200 |
| Jan 23, 2024 | 6.03 | 6.05 | 5.65 | 5.68 | 5.66 | 2,107,100 |
| Jan 22, 2024 | 6.05 | 6.09 | 5.83 | 5.98 | 5.96 | 1,917,700 |
| Jan 19, 2024 | 6.11 | 6.11 | 5.84 | 6.10 | 6.08 | 926,200 |
| Jan 18, 2024 | 6.05 | 6.11 | 5.93 | 6.09 | 6.07 | 982,200 |
| Jan 17, 2024 | 5.99 | 6.09 | 5.86 | 6.02 | 6.00 | 1,024,800 |
| Jan 16, 2024 | 6.04 | 6.23 | 5.99 | 6.14 | 6.12 | 1,070,600 |
| Jan 12, 2024 | 6.22 | 6.26 | 6.08 | 6.10 | 6.08 | 486,200 |
| Jan 11, 2024 | 6.12 | 6.15 | 5.99 | 6.11 | 6.09 | 561,700 |
| Jan 10, 2024 | 6.29 | 6.29 | 6.11 | 6.16 | 6.14 | 679,500 |
| Jan 09, 2024 | 6.35 | 6.37 | 6.21 | 6.30 | 6.28 | 953,100 |
| Jan 08, 2024 | 6.32 | 6.47 | 6.29 | 6.39 | 6.37 | 1,078,900 |
| Jan 05, 2024 | 6.21 | 6.41 | 6.16 | 6.33 | 6.31 | 774,300 |
| Jan 04, 2024 | 6.31 | 6.34 | 6.26 | 6.29 | 6.27 | 481,800 |
| Jan 03, 2024 | 6.38 | 6.43 | 6.24 | 6.30 | 6.28 | 871,500 |
| Jan 02, 2024 | 6.43 | 6.73 | 6.42 | 6.51 | 6.49 | 1,131,500 |
| Dec 29, 2023 | 6.68 | 6.69 | 6.43 | 6.51 | 6.49 | 1,450,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.