Ferroglobe PLC (GSM) Historical Stock Data
5.38 ↑0.04 (0.75%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSM is up 0.40% a day on average. There have been 21 days where Ferroglobe PLC closed green and 9 days where GSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.36 | 5.38 | ↑$0.02 (0.37%) | 5.26 | 5.39 | 1.48M |
| 2024-05-02 | 5.29 | 5.34 | ↑$0.05 (0.95%) | 5.20 | 5.42 | 1.32M |
| 2024-05-01 | 5.24 | 5.21 | ↓$0.03 (-0.57%) | 5.20 | 5.34 | 1.70M |
| 2024-04-30 | 5.23 | 5.25 | ↑$0.02 (0.38%) | 5.22 | 5.35 | 1.21M |
| 2024-04-29 | 5.22 | 5.31 | ↑$0.09 (1.72%) | 5.20 | 5.41 | 1.11M |
| 2024-04-26 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 5.18 | 5.33 | 1.29M |
| 2024-04-25 | 5.07 | 5.19 | ↑$0.12 (2.37%) | 5.03 | 5.21 | 1.07M |
| 2024-04-24 | 5.01 | 5.09 | ↑$0.08 (1.60%) | 5.00 | 5.13 | 1.37M |
| 2024-04-23 | 4.95 | 5.02 | ↑$0.07 (1.41%) | 4.89 | 5.50 | 0.94M |
| 2024-04-22 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 4.89 | 5.06 | 472.97K |
| 2024-04-19 | 5.00 | 5.01 | ↑$0.01 (0.20%) | 4.98 | 5.09 | 1.28M |
| 2024-04-18 | 5.00 | 5.03 | ↑$0.03 (0.60%) | 4.95 | 5.13 | 718.39K |
| 2024-04-17 | 5.09 | 4.99 | ↓$0.10 (-1.96%) | 4.98 | 5.24 | 743.71K |
| 2024-04-16 | 5.07 | 5.05 | ↓$0.02 (-0.39%) | 4.95 | 5.09 | 665K |
| 2024-04-15 | 5.18 | 5.13 | ↓$0.05 (-0.97%) | 5.08 | 5.20 | 807.59K |
| 2024-04-12 | 5.49 | 5.15 | ↓$0.34 (-6.19%) | 5.12 | 5.53 | 1.03M |
| 2024-04-11 | 5.57 | 5.44 | ↓$0.13 (-2.33%) | 5.33 | 5.65 | 2.11M |
| 2024-04-10 | 5.16 | 5.58 | ↑$0.42 (8.14%) | 5.11 | 5.65 | 8.20M |
| 2024-04-09 | 5.26 | 5.25 | ↓$0.01 (-0.19%) | 5.19 | 5.32 | 1M |
| 2024-04-08 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.07 | 5.25 | 635.65K |
| 2024-04-05 | 5.03 | 5.09 | ↑$0.06 (1.19%) | 5.01 | 5.12 | 1.12M |
| 2024-04-04 | 5.11 | 5.06 | ↓$0.05 (-0.98%) | 5.05 | 5.22 | 886.83K |
| 2024-04-03 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 4.99 | 5.12 | 1.17M |
| 2024-04-02 | 4.80 | 4.95 | ↑$0.15 (3.13%) | 4.74 | 5.07 | 2.30M |
| 2024-04-01 | 5.04 | 4.76 | ↓$0.28 (-5.56%) | 4.76 | 5.06 | 1.40M |
| 2024-03-28 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.85 | 5.00 | 891.43K |
| 2024-03-27 | 4.83 | 4.94 | ↑$0.11 (2.28%) | 4.80 | 4.97 | 1.31M |
| 2024-03-26 | 4.76 | 4.83 | ↑$0.07 (1.47%) | 4.75 | 4.88 | 1.26M |
| 2024-03-25 | 4.73 | 4.75 | ↑$0.02 (0.42%) | 4.67 | 4.83 | 1.04M |
| 2024-03-22 | 4.68 | 4.74 | ↑$0.06 (1.28%) | 4.65 | 4.76 | 805.79K |
Create an account or log in to view more rows.
$GSM Buying more
$GSM CHUG CHUG CHUG
$GSM I bought the dip
$GSM The United States stock market is going to crash.
$GSM When in doubt
zoom out. ??
$GSM I’m expecting a breakout here in the next week
$GSM cover that shit
$GSM taking off soon
$GSM Moon soon
$GSM had to buy calls