Ferroglobe PLC (GSM) Historical Stock Data
4.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSM is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 4.36 | 4.34 | ↓$0.02 (-0.46%) | 4.19 | 4.57 | 2.38M |
| 2024-11-06 | 4.39 | 4.68 | ↑$0.29 (6.61%) | 4.37 | 4.74 | 3.32M |
| 2024-11-05 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.14 | 4.27 | 1.07M |
| 2024-11-04 | 4.24 | 4.20 | ↓$0.04 (-0.94%) | 4.18 | 4.27 | 0.95M |
| 2024-11-01 | 4.23 | 4.21 | ↓$0.02 (-0.47%) | 4.15 | 4.23 | 733.15K |
| 2024-10-31 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 4.15 | 4.26 | 0.96M |
| 2024-10-30 | 4.28 | 4.22 | ↓$0.06 (-1.40%) | 4.20 | 4.31 | 795.38K |
| 2024-10-29 | 4.33 | 4.28 | ↓$0.05 (-1.15%) | 4.24 | 4.35 | 752.38K |
| 2024-10-28 | 4.29 | 4.37 | ↑$0.08 (1.86%) | 4.28 | 4.44 | 882.32K |
| 2024-10-25 | 4.33 | 4.29 | ↓$0.04 (-0.92%) | 4.28 | 4.41 | 597.13K |
| 2024-10-24 | 4.31 | 4.33 | ↑$0.02 (0.46%) | 4.27 | 4.36 | 736.41K |
| 2024-10-23 | 4.46 | 4.31 | ↓$0.15 (-3.36%) | 4.26 | 4.46 | 1.33M |
| 2024-10-22 | 4.47 | 4.47 | ↑$0.00 (0.00%) | 4.46 | 4.53 | 0.97M |
| 2024-10-21 | 4.55 | 4.47 | ↓$0.08 (-1.76%) | 4.35 | 4.55 | 1.52M |
| 2024-10-18 | 4.62 | 4.50 | ↓$0.12 (-2.60%) | 4.45 | 4.65 | 1.15M |
| 2024-10-17 | 4.54 | 4.59 | ↑$0.05 (1.10%) | 4.52 | 4.61 | 1.66M |
| 2024-10-16 | 4.59 | 4.53 | ↓$0.06 (-1.31%) | 4.51 | 4.63 | 1.28M |
| 2024-10-15 | 4.50 | 4.53 | ↑$0.03 (0.67%) | 4.46 | 4.57 | 1.20M |
| 2024-10-14 | 4.53 | 4.58 | ↑$0.05 (1.10%) | 4.47 | 4.61 | 1.21M |
| 2024-10-11 | 4.41 | 4.53 | ↑$0.12 (2.72%) | 4.41 | 4.54 | 801.89K |
| 2024-10-10 | 4.30 | 4.41 | ↑$0.11 (2.56%) | 4.27 | 4.42 | 639.70K |
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