Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.325 -0.045 (-0.84%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.417 4.546 4.352 4.527 1,470,106 +0.11(+2.48%)
Oct 30, 2023 4.497 4.616 4.392 4.417 1,047,825 +0.01(+0.23%)
Oct 27, 2023 4.517 4.581 4.397 4.407 713,370 -0.07(-1.56%)
Oct 26, 2023 4.427 4.517 4.347 4.477 984,435 +0.05(+1.12%)
Oct 25, 2023 4.626 4.626 4.407 4.427 629,564 -0.20(-4.30%)
Oct 24, 2023 4.507 4.666 4.507 4.626 992,835 +0.14(+3.10%)
Oct 23, 2023 4.377 4.537 4.258 4.487 921,078 +0.08(+1.81%)
Oct 20, 2023 4.626 4.626 4.387 4.407 837,366 -0.21(-4.53%)
Oct 19, 2023 4.666 4.815 4.596 4.616 674,315 -0.07(-1.49%)
Oct 18, 2023 4.845 4.865 4.686 4.686 1,220,129 -0.22(-4.46%)
Oct 17, 2023 4.825 4.974 4.825 4.905 558,872 +0.06(+1.23%)
Oct 16, 2023 4.885 4.954 4.805 4.845 711,826 +0.00(+0.00%)
Oct 13, 2023 4.954 5.009 4.836 4.845 531,519 -0.11(-2.21%)
Oct 12, 2023 5.074 5.079 4.895 4.954 626,218 -0.11(-2.16%)
Oct 11, 2023 5.143 5.148 5.044 5.064 954,820 -0.05(-0.97%)
Oct 10, 2023 5.064 5.163 5.064 5.114 546,793 +0.07(+1.38%)
Oct 09, 2023 4.984 5.099 4.954 5.044 417,810 +0.05(+1.00%)
Oct 06, 2023 4.805 5.044 4.801 4.994 568,067 +0.12(+2.45%)
Oct 05, 2023 4.805 4.915 4.745 4.875 701,634 +0.08(+1.66%)
Oct 04, 2023 5.024 5.054 4.765 4.795 1,543,530 -0.26(-5.12%)
Oct 03, 2023 4.934 5.069 4.934 5.054 1,078,115 +0.08(+1.60%)
Oct 02, 2023 5.153 5.153 4.925 4.974 464,805 -0.20(-3.85%)
Sep 29, 2023 5.193 5.298 5.153 5.173 641,407 +0.03(+0.68%)
Sep 28, 2023 5.024 5.163 5.014 5.138 691,990 +0.10(+2.07%)
Sep 27, 2023 5.074 5.143 4.984 5.034 700,691 -0.03(-0.59%)
Sep 26, 2023 5.074 5.153 5.024 5.064 786,688 -0.06(-1.17%)
Sep 25, 2023 5.084 5.163 5.114 5.123 284,772 -0.03(-0.58%)
Sep 22, 2023 5.173 5.253 5.114 5.153 798,148 +0.01(+0.19%)
Sep 21, 2023 5.203 5.213 5.084 5.143 1,286,825 -0.15(-2.82%)
Sep 20, 2023 5.322 5.462 5.293 5.293 1,046,554 +0.01(+0.19%)
Sep 19, 2023 5.173 5.322 5.148 5.283 447,106 +0.11(+2.12%)
Sep 18, 2023 5.422 5.422 5.143 5.173 943,438 -0.23(-4.24%)
Sep 15, 2023 5.551 5.561 5.362 5.402 935,218 -0.18(-3.21%)
Sep 14, 2023 5.492 5.681 5.492 5.581 850,670 +0.16(+2.94%)
Sep 13, 2023 5.372 5.432 5.243 5.422 966,487 +0.08(+1.49%)
Sep 12, 2023 5.293 5.407 5.283 5.342 1,149,201 +0.06(+1.13%)
Sep 11, 2023 5.372 5.422 5.273 5.283 560,220 -0.04(-0.75%)
Sep 08, 2023 5.253 5.382 5.253 5.322 676,913 +0.05(+0.94%)
Sep 07, 2023 5.263 5.293 5.203 5.273 749,884 -0.05(-0.93%)
Sep 06, 2023 5.482 5.631 5.253 5.322 933,368 -0.18(-3.25%)
Sep 05, 2023 5.352 5.531 5.342 5.502 872,087 +0.14(+2.60%)
Sep 01, 2023 5.372 5.442 5.312 5.362 469,129 +0.06(+1.13%)
Aug 31, 2023 5.303 5.362 5.247 5.303 643,657 -0.01(-0.19%)
Aug 30, 2023 5.432 5.432 5.288 5.312 540,595 -0.14(-2.55%)
Aug 29, 2023 5.402 5.462 5.322 5.452 631,742 +0.07(+1.29%)
Aug 28, 2023 5.502 5.541 5.372 5.382 757,349 -0.08(-1.46%)
Aug 25, 2023 5.482 5.571 5.412 5.462 913,444 -0.02(-0.36%)
Aug 24, 2023 5.541 5.541 5.432 5.482 885,349 -0.06(-1.08%)
Aug 23, 2023 5.581 5.611 5.427 5.541 1,041,274 -0.06(-1.07%)
Aug 22, 2023 5.691 5.760 5.586 5.601 612,399 -0.05(-0.88%)
Aug 21, 2023 5.561 5.676 5.501 5.651 838,629 +0.09(+1.61%)
Aug 18, 2023 5.492 5.646 5.441 5.561 1,405,920 -0.01(-0.18%)
Aug 17, 2023 5.631 5.700 5.516 5.571 1,660,243 -0.02(-0.36%)
Aug 16, 2023 5.064 5.631 5.054 5.591 3,696,953 +0.48(+9.34%)
Aug 15, 2023 5.372 5.551 4.979 5.114 4,755,723 +0.31(+6.42%)
Aug 14, 2023 4.765 4.815 4.616 4.805 1,479,230 +0.00(+0.00%)
Aug 11, 2023 4.905 4.905 4.735 4.805 1,073,514 -0.10(-2.03%)
Aug 10, 2023 5.024 5.034 4.855 4.905 1,015,832 -0.09(-1.79%)
Aug 09, 2023 5.312 5.462 4.905 4.994 1,412,207 +0.05(+1.01%)
Aug 08, 2023 4.964 4.973 4.775 4.944 1,350,735 -0.10(-1.97%)
Aug 07, 2023 5.024 5.099 4.959 5.044 776,785 +0.04(+0.80%)
Aug 04, 2023 5.074 5.123 4.994 5.004 476,313 -0.05(-0.98%)
Aug 03, 2023 5.024 5.119 4.915 5.054 838,765 +0.04(+0.79%)
Aug 02, 2023 5.293 5.332 5.004 5.014 997,825 -0.35(-6.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.