Ferroglobe PLC (GSM) Historical Stock Data
5.02 ↑0.01 (0.20%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSM is up 0.41% a day on average. There have been 18 days where Ferroglobe PLC closed green and 12 days where GSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 4.80 | 4.70 | ↓$0.11 (-2.19%) | 4.69 | 4.81 | 2M |
| 2024-03-20 | 4.51 | 4.75 | ↑$0.24 (5.32%) | 4.50 | 4.77 | 1.77M |
| 2024-03-19 | 4.42 | 4.53 | ↑$0.11 (2.49%) | 4.37 | 4.56 | 1.52M |
| 2024-03-18 | 4.46 | 4.43 | ↓$0.03 (-0.67%) | 4.39 | 4.48 | 813.35K |
| 2024-03-15 | 4.32 | 4.47 | ↑$0.15 (3.47%) | 4.30 | 4.55 | 1.88M |
| 2024-03-14 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.30 | 4.42 | 1.26M |
| 2024-03-13 | 4.40 | 4.38 | ↓$0.02 (-0.45%) | 4.36 | 4.49 | 1.01M |
| 2024-03-12 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.33 | 4.49 | 1.17M |
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