U.S. markets close in 5 hours 5 minutes

Ferroglobe PLC (GSM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.13+0.36 (+4.10%)
As of 10:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20218.859.148.569.139.131,134,812
Sep 24, 20218.548.788.208.778.773,226,100
Sep 23, 20217.748.907.668.888.884,395,400
Sep 22, 20217.517.947.507.587.583,630,200
Sep 21, 20217.477.627.297.337.331,836,500
Sep 20, 20217.327.777.067.377.374,732,900
Sep 17, 20218.238.237.747.947.946,010,400
Sep 16, 20218.228.567.928.258.252,930,200
Sep 15, 20219.109.178.128.288.285,016,200
Sep 14, 20219.179.588.919.159.154,218,400
Sep 13, 20218.779.508.759.059.054,703,600
Sep 10, 20218.929.338.528.598.593,645,900
Sep 09, 20218.278.958.228.868.863,753,200
Sep 08, 20219.119.148.228.278.274,564,600
Sep 07, 20219.2310.068.899.219.214,756,400
Sep 03, 20219.559.828.299.379.3711,393,100
Sep 02, 202110.1211.259.369.539.5331,635,900
Sep 01, 20218.609.218.579.089.087,544,000
Aug 31, 20217.758.367.738.318.314,156,800
Aug 30, 20217.508.057.387.677.674,798,800
Aug 27, 20216.677.426.677.317.315,001,900
Aug 26, 20216.176.806.166.666.663,096,000
Aug 25, 20216.076.345.966.206.201,936,200
Aug 24, 20216.036.376.006.156.152,464,000
Aug 23, 20215.756.015.756.006.002,088,700
Aug 20, 20215.795.855.615.665.661,261,100
Aug 19, 20215.886.145.625.855.851,847,600
Aug 18, 20215.756.035.666.006.001,367,700
Aug 17, 20215.775.845.525.815.811,220,200
Aug 16, 20215.675.935.545.875.87753,000
Aug 13, 20215.916.195.755.855.852,102,000
Aug 12, 20215.895.925.775.895.89363,700
Aug 11, 20215.905.935.705.905.90529,100
Aug 10, 20215.615.985.615.935.93658,900
Aug 09, 20215.635.705.495.645.64574,600
Aug 06, 20215.655.835.585.695.69616,200
Aug 05, 20215.685.695.565.605.60561,300
Aug 04, 20215.905.915.635.665.66588,500
Aug 03, 20215.765.935.605.915.91599,300
Aug 02, 20216.206.205.775.775.77599,500
Jul 30, 20215.726.065.616.046.041,120,500
Jul 29, 20215.625.935.515.795.791,458,900
Jul 28, 20215.305.635.295.535.53905,200
Jul 27, 20215.245.515.185.385.38885,200
Jul 26, 20215.505.635.415.565.56430,500
Jul 23, 20215.425.525.315.485.48571,600
Jul 22, 20215.555.555.285.405.401,250,200
Jul 21, 20215.225.575.225.555.551,077,300
Jul 20, 20214.985.294.905.205.201,120,100
Jul 19, 20214.735.094.704.984.981,539,400
Jul 16, 20215.525.555.015.055.052,097,300
Jul 15, 20215.805.945.495.495.491,505,500
Jul 14, 20216.196.225.875.875.871,051,500
Jul 13, 20216.326.326.046.116.11782,500
Jul 12, 20216.246.335.996.316.31883,900
Jul 09, 20216.236.366.106.296.291,007,800
Jul 08, 20216.036.215.736.146.14954,100
Jul 07, 20216.336.405.906.166.16913,100
Jul 06, 20216.306.316.126.266.26891,600
Jul 02, 20216.056.265.966.256.25567,300
Jul 01, 20216.116.125.866.086.08748,600
Jun 30, 20216.006.175.876.126.12593,800
Jun 29, 20215.906.255.876.086.08985,700
Jun 28, 20216.206.245.795.875.871,325,400
Jun 25, 20216.276.446.166.166.161,358,600
Jun 24, 20216.006.275.916.246.241,918,500
Jun 23, 20215.675.945.645.855.851,235,500
Jun 22, 20215.275.675.165.625.621,208,800
Jun 21, 20215.405.545.295.315.312,399,800
Jun 18, 20215.205.595.185.365.362,997,700
Jun 17, 20215.515.515.015.295.291,513,800
Jun 16, 20215.485.655.335.555.55932,700
Jun 15, 20215.575.575.195.535.531,899,800
Jun 14, 20215.865.885.595.625.62631,900
Jun 11, 20215.755.865.615.775.77982,200
Jun 10, 20215.835.925.525.575.57829,300
Jun 09, 20215.906.015.755.825.821,386,500
Jun 08, 20215.556.005.465.975.972,250,600
Jun 07, 20215.535.585.285.555.552,111,100
Jun 04, 20215.615.675.395.505.501,239,600
Jun 03, 20215.395.545.205.525.521,089,100
Jun 02, 20215.635.635.405.485.481,381,500
Jun 01, 20215.295.595.235.585.582,471,800
May 28, 20214.815.184.675.165.162,324,600
May 27, 20214.604.914.604.804.801,857,600
May 26, 20214.424.594.404.574.571,160,400
May 25, 20214.624.694.384.394.391,646,900
May 24, 20214.644.674.514.654.65844,300
May 21, 20214.704.794.544.564.56807,500
May 20, 20214.584.634.264.624.621,276,300
May 19, 20214.444.644.324.624.621,399,200
May 18, 20214.965.184.634.634.634,968,400
May 17, 20214.364.754.364.734.733,193,200
May 14, 20214.224.454.204.364.361,156,100
May 13, 20214.254.363.934.154.151,251,800
May 12, 20214.184.344.034.234.23953,700
May 11, 20213.924.433.664.254.252,369,900
May 10, 20214.524.854.164.254.252,905,100
May 07, 20214.424.644.284.494.491,432,400
May 06, 20214.384.394.224.374.37794,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...