GSM - Ferroglobe Plc
3.91
0 0%
Share volume: 1,185,125
Last Updated: 03-13-2025
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.91
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $3.89 | $3.89 | $3.98 | $3.98 | $3.86 | $3.86 | $3.91 | $3.91 | 1,185,125 | $1,185,125.00 |
| 03-12-2025 | $3.92 | $3.92 | $3.93 | $3.93 | $3.83 | $3.83 | $3.91 | $3.91 | 1,068,574 | $1,068,574.00 |
| 03-11-2025 | $3.85 | $3.85 | $3.93 | $3.93 | $3.76 | $3.76 | $3.88 | $3.88 | 1,411,408 | $1,411,408.00 |
| 03-10-2025 | $3.92 | $3.92 | $4.03 | $4.03 | $3.83 | $3.83 | $3.84 | $3.84 | 2,560,726 | $2,560,726.00 |
| 03-07-2025 | $3.81 | $3.81 | $4.05 | $4.05 | $3.75 | $3.75 | $3.96 | $3.96 | 3,011,004 | $3,011,004.00 |
| 03-06-2025 | $3.36 | $3.36 | $3.82 | $3.82 | $3.36 | $3.36 | $3.79 | $3.79 | 1,925,087 | $1,925,087.00 |
| 03-05-2025 | $3.33 | $3.33 | $3.40 | $3.40 | $3.31 | $3.31 | $3.36 | $3.36 | 963,536 | $963,536.00 |
| 03-04-2025 | $3.37 | $3.37 | $3.38 | $3.38 | $3.23 | $3.23 | $3.29 | $3.29 | 1,126,726 | $1,126,726.00 |
| 03-03-2025 | $3.50 | $3.50 | $3.56 | $3.56 | $3.37 | $3.37 | $3.37 | $3.37 | 1,183,207 | $1,183,207.00 |
| 02-28-2025 | $3.44 | $3.44 | $3.45 | $3.45 | $3.37 | $3.37 | $3.43 | $3.43 | 919,753 | $919,579.00 |