Advertisement
U.S. markets closed

Ferroglobe PLC (GSM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
4.9800+0.0400 (+0.81%)
At close: 04:00PM EDT
4.9487 -0.03 (-0.63%)
After hours: 05:32PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.95005.00004.85004.98004.9800891,400
Mar 27, 20244.83004.97004.80004.94004.94001,308,200
Mar 26, 20244.76004.88004.75004.83004.83001,255,400
Mar 25, 20244.73004.83004.67004.75004.75001,037,600
Mar 22, 20244.68004.76004.65004.74004.7400805,800
Mar 21, 20244.80004.81004.69004.70004.70001,995,700
Mar 21, 20240.013 Dividend
Mar 20, 20244.51004.77004.50004.75004.73701,774,700
Mar 19, 20244.42004.56004.37004.53004.51761,520,200
Mar 18, 20244.46004.48004.39004.43004.4179813,400
Mar 15, 20244.32004.55004.30004.47004.45781,884,000
Mar 14, 20244.38004.42004.30004.35004.33811,261,400
Mar 13, 20244.40004.49004.36004.38004.36801,014,100
Mar 12, 20244.38004.49004.33004.38004.36801,169,500
Mar 11, 20244.43004.49004.31004.31004.29821,331,700
Mar 08, 20244.59004.61004.45004.47004.45781,972,200
Mar 07, 20244.41004.65004.41004.54004.52763,142,500
Mar 06, 20244.38004.40004.30004.36004.34812,247,100
Mar 05, 20244.40004.46004.32004.34004.32812,113,400
Mar 04, 20244.55004.60004.40004.47004.45782,380,800
Mar 01, 20244.56004.67004.52004.55004.53751,410,200
Feb 29, 20244.60004.63004.49004.55004.53751,386,100
Feb 28, 20244.75004.75004.51004.54004.52763,499,500
Feb 27, 20244.91004.95004.73004.76004.74701,899,500
Feb 26, 20244.84004.95004.84004.86004.84672,782,500
Feb 23, 20244.93005.02004.70004.94004.92652,774,500
Feb 22, 20244.66005.19004.65004.88004.86664,908,300
Feb 21, 20245.13005.25005.04005.21005.19572,017,200
Feb 20, 20245.25005.27005.06005.08005.06612,123,600
Feb 16, 20245.28005.44005.27005.32005.30541,691,000
Feb 15, 20245.25005.36005.13005.28005.26552,247,000
Feb 14, 20245.06005.34005.05005.23005.21572,257,900
Feb 13, 20245.08005.08004.93004.98004.96641,447,100
Feb 12, 20245.13005.26005.13005.14005.1259734,800
Feb 09, 20245.14005.26005.08005.15005.13591,159,700
Feb 08, 20245.10005.21005.05005.15005.1359853,200
Feb 07, 20245.06005.11005.00005.11005.0960779,800
Feb 06, 20245.00005.22004.94005.08005.06611,545,500
Feb 05, 20244.98005.03004.89004.92004.90651,010,900
Feb 02, 20245.02005.08005.00005.03005.0162883,200
Feb 01, 20245.09005.21005.06005.08005.06611,308,600
Jan 31, 20245.07005.21005.03005.06005.04621,393,400
Jan 30, 20245.13005.16005.05005.09005.0761837,700
Jan 29, 20245.05005.23004.95005.14005.12591,888,900
Jan 26, 20245.10005.24005.04005.08005.06611,407,300
Jan 25, 20245.38005.39005.08005.10005.08602,669,000
Jan 24, 20245.79005.79005.29005.33005.31542,566,200
Jan 23, 20246.03006.05005.65005.68005.66452,107,100
Jan 22, 20246.05006.09005.83005.98005.96361,917,700
Jan 19, 20246.11006.11005.84006.10006.0833926,200
Jan 18, 20246.05006.11005.93006.09006.0733982,200
Jan 17, 20245.99006.09005.86006.02006.00351,024,800
Jan 16, 20246.04006.23005.99006.14006.12321,070,600
Jan 12, 20246.22006.26006.08006.10006.0833486,200
Jan 11, 20246.12006.15005.99006.11006.0933561,700
Jan 10, 20246.29006.29006.11006.16006.1431679,500
Jan 09, 20246.35006.37006.21006.30006.2828953,100
Jan 08, 20246.32006.47006.29006.39006.37251,078,900
Jan 05, 20246.21006.41006.16006.33006.3127774,300
Jan 04, 20246.31006.34006.26006.29006.2728481,800
Jan 03, 20246.38006.43006.24006.30006.2828871,500
Jan 02, 20246.43006.73006.42006.51006.49221,131,500
Dec 29, 20236.68006.69006.43006.51006.49221,450,400
Dec 28, 20236.69006.74006.62006.72006.7016670,800
Dec 27, 20236.70006.78006.61006.73006.7116628,600
Dec 26, 20236.75006.77006.63006.71006.6916822,100
Dec 22, 20236.53006.74006.51006.69006.6717948,700
Dec 21, 20236.39006.53006.37006.53006.5121946,400
Dec 20, 20236.49006.54006.30006.31006.2927628,400
Dec 19, 20236.41006.53006.37006.47006.4523743,600
Dec 18, 20236.53006.55006.35006.35006.3326657,300
Dec 15, 20236.56006.61006.36006.47006.4523827,600
Dec 14, 20236.63006.76006.43006.57006.55201,399,600
Dec 13, 20236.00006.56005.93006.54006.52212,935,000
Dec 12, 20236.11006.11005.88005.99005.97361,070,900
Dec 11, 20236.05006.12005.96006.11006.0933888,900
Dec 08, 20236.11006.22006.06006.11006.0933835,300
Dec 07, 20236.09006.18006.00006.11006.09331,235,400
Dec 06, 20235.95006.05005.81006.01005.99361,789,100
Dec 05, 20236.15006.15005.84005.88005.8639972,200
Dec 04, 20236.04006.14005.91006.12006.10332,798,100
Dec 01, 20235.79006.24005.76006.12006.10332,942,800
Nov 30, 20235.36005.97005.33005.79005.77424,826,300
Nov 29, 20235.19005.47005.18005.38005.36531,530,100
Nov 28, 20234.94005.17004.92005.16005.14591,077,000
Nov 27, 20234.95004.97004.87004.94004.9265581,600
Nov 24, 20234.93005.03004.89004.98004.9664386,600
Nov 22, 20234.89004.99004.83004.94004.9265410,100
Nov 21, 20234.92004.99004.87004.89004.8766558,200
Nov 20, 20235.00005.04004.87004.93004.9165711,800
Nov 17, 20234.92005.03004.89004.99004.97631,438,700
Nov 16, 20234.84004.91004.78004.86004.84671,337,100
Nov 15, 20234.67004.98004.67004.89004.87661,278,200
Nov 14, 20234.54004.76004.54004.67004.6572819,600
Nov 13, 20234.46004.51004.30004.41004.39791,077,100
Nov 10, 20234.61004.61004.26004.43004.41791,928,000
Nov 09, 20234.70004.78004.49004.49004.47771,431,200
Nov 08, 20235.04005.08004.64004.70004.68712,698,300
Nov 07, 20234.53004.58004.39004.46004.44781,651,200
Nov 06, 20234.71004.71004.53004.53004.51761,187,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...