GSM

Ferroglobe Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Ferroglobe PLC GSM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.33 5.63% 6.19 17:07:31
Open Price Low Price High Price Close Price Prev Close
5.80 5.77 6.33 6.19 5.86
more quote information »

GSM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.896.335.795.99850,3260.305.09%
1 Month5.896.334.815.57952,2160.305.09%
3 Months6.998.124.816.341,000,325-0.80-11.44%
6 Months5.239.814.817.161,248,7470.9618.36%
1 Year5.6811.254.537.431,804,7040.518.98%
3 Years1.5111.250.254.591,357,0614.68309.93%
5 Years12.6917.610.255.341,179,856-6.50-51.22%

GSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 6.19 0.33 5.63% 5.80 6.33 5.77 1,366,875
Aug 04 2022 5.86 -0.01 -0.17% 5.87 6.02 5.80 420,131
Aug 03 2022 5.87 -0.04 -0.68% 5.97 6.063 5.86 604,309
Aug 02 2022 5.91 0.00 0.0% 5.90 6.11 5.79 921,308
Aug 01 2022 5.91 -0.24 -3.9% 6.00 6.045 5.83 773,044
Jul 29 2022 6.15 0.34 5.85% 5.89 6.29 5.845 1,532,836
Jul 28 2022 5.81 0.13 2.29% 5.72 5.825 5.53 690,790
Jul 27 2022 5.68 0.23 4.22% 5.50 5.72 5.47 720,184
Jul 26 2022 5.45 -0.18 -3.2% 5.561 5.71 5.43 410,163
Jul 25 2022 5.63 0.20 3.68% 5.46 5.74 5.46 531,244
Jul 22 2022 5.43 -0.02 -0.37% 5.49 5.69 5.43 706,953
Jul 21 2022 5.45 -0.04 -0.73% 5.44 5.48 5.22 483,974
Jul 20 2022 5.49 0.02 0.37% 5.46 5.53 5.365 381,730
Jul 19 2022 5.47 0.10 1.86% 5.44 5.54 5.26 964,143
Jul 18 2022 5.37 0.40 8.05% 5.03 5.45 5.02 1,494,116
Jul 15 2022 4.97 0.04 0.81% 4.99 5.0099 4.81 1,368,735
Jul 14 2022 4.93 -0.67 -11.96% 5.38 5.40 4.88 1,898,649
Jul 13 2022 5.60 0.18 3.32% 5.27 5.62 5.09 1,960,508
Jul 12 2022 5.42 -0.49 -8.29% 5.84 5.92 5.34 1,132,393
Jul 11 2022 5.91 0.13 2.25% 5.65 6.05 5.60 1,632,804
Jul 08 2022 5.78 -0.12 -2.03% 5.89 5.89 5.655 416,309
Jul 07 2022 5.90 0.32 5.73% 5.71 6.03 5.71 835,515
See More Historical Prices »


Your Recent History
NASDAQ
GSM
Ferroglobe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now