Ferroglobe PLC (GSM) Historical Stock Data
3.87 ↑0.09 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSM is down -0.38% a day on average. There have been 14 days where Ferroglobe PLC closed green and 16 days where GSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.78 | 3.87 | ↑$0.09 (2.38%) | 3.75 | 3.94 | 2.41M |
| 2024-12-19 | 3.87 | 3.78 | ↓$0.09 (-2.33%) | 3.77 | 3.97 | 1.30M |
| 2024-12-18 | 4.04 | 3.84 | ↓$0.20 (-4.95%) | 3.81 | 4.05 | 1.47M |
| 2024-12-17 | 4.06 | 4.02 | ↓$0.04 (-0.99%) | 4.00 | 4.07 | 2.12M |
| 2024-12-16 | 4.13 | 4.08 | ↓$0.05 (-1.21%) | 4.00 | 4.16 | 1.53M |
| 2024-12-13 | 4.25 | 4.17 | ↓$0.08 (-1.88%) | 4.08 | 4.25 | 1.53M |
| 2024-12-12 | 4.28 | 4.29 | ↑$0.01 (0.23%) | 4.21 | 4.31 | 676.32K |
| 2024-12-11 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.26 | 4.40 | 1.12M |
| 2024-12-10 | 4.31 | 4.27 | ↓$0.04 (-0.93%) | 4.16 | 4.31 | 0.95M |
| 2024-12-09 | 4.27 | 4.30 | ↑$0.03 (0.70%) | 4.27 | 4.47 | 1.48M |
| 2024-12-06 | 4.30 | 4.26 | ↓$0.04 (-0.93%) | 4.20 | 4.30 | 749.87K |
| 2024-12-05 | 4.40 | 4.31 | ↓$0.09 (-2.05%) | 4.28 | 4.45 | 685.60K |
| 2024-12-04 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.37 | 4.51 | 687.38K |
| 2024-12-03 | 4.44 | 4.40 | ↓$0.04 (-0.90%) | 4.35 | 4.52 | 2.06M |
| 2024-12-02 | 4.36 | 4.42 | ↑$0.06 (1.38%) | 4.30 | 4.42 | 0.98M |
| 2024-11-29 | 4.35 | 4.36 | ↑$0.01 (0.23%) | 4.34 | 4.42 | 573.82K |
| 2024-11-27 | 4.37 | 4.37 | ↑$0.00 (0.00%) | 4.34 | 4.45 | 468.16K |
| 2024-11-26 | 4.37 | 4.37 | ↑$0.00 (0.00%) | 4.29 | 4.42 | 1.39M |
| 2024-11-25 | 4.57 | 4.39 | ↓$0.18 (-3.94%) | 4.36 | 4.66 | 1.01M |
| 2024-11-22 | 4.50 | 4.57 | ↑$0.07 (1.56%) | 4.50 | 4.60 | 754.39K |
| 2024-11-21 | 4.46 | 4.52 | ↑$0.06 (1.35%) | 4.40 | 4.55 | 817.76K |
| 2024-11-20 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.47 | 4.65 | 1M |
| 2024-11-19 | 4.56 | 4.49 | ↓$0.07 (-1.54%) | 4.32 | 4.56 | 1.10M |
| 2024-11-18 | 4.26 | 4.53 | ↑$0.27 (6.34%) | 4.26 | 4.56 | 2.39M |
| 2024-11-15 | 4.12 | 4.23 | ↑$0.11 (2.67%) | 4.09 | 4.29 | 1.82M |
| 2024-11-14 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.00 | 4.08 | 0.99M |
| 2024-11-13 | 4.10 | 4.04 | ↓$0.06 (-1.46%) | 4.04 | 4.14 | 1.09M |
| 2024-11-12 | 4.13 | 4.10 | ↓$0.03 (-0.73%) | 4.00 | 4.20 | 1.85M |
| 2024-11-11 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.09 | 4.19 | 1.20M |
| 2024-11-08 | 4.34 | 4.18 | ↓$0.16 (-3.69%) | 4.12 | 4.34 | 1.66M |
Create an account or log in to view more rows.
$GSM Fuk the 1% even though i feel like the 1%
$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