Skip to main content

Ferroglobe Plc Os (NQ: GSM )

5.170 -0.170 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.546 4.606 4.382 4.606 2,461,202 +0.14(+3.12%)
Nov 29, 2022 4.367 4.676 4.333 4.467 3,681,495 +0.18(+4.18%)
Nov 28, 2022 4.686 4.686 4.198 4.288 3,086,393 -0.31(-6.71%)
Nov 25, 2022 4.646 4.716 4.541 4.596 813,235 -0.10(-2.12%)
Nov 23, 2022 4.765 4.929 4.666 4.696 1,682,691 -0.07(-1.46%)
Nov 22, 2022 4.745 4.815 4.686 4.765 1,338,116 +0.05(+1.06%)
Nov 21, 2022 4.696 4.805 4.546 4.716 3,065,910 -0.02(-0.42%)
Nov 18, 2022 4.656 4.870 4.656 4.735 2,167,212 +0.09(+1.93%)
Nov 17, 2022 4.735 5.044 4.586 4.646 3,625,163 -0.25(-5.08%)
Nov 16, 2022 5.143 5.332 4.666 4.895 6,199,550 -1.06(-17.86%)
Nov 15, 2022 6.128 6.203 5.941 5.959 2,453,329 -0.11(-1.80%)
Nov 14, 2022 6.079 6.273 6.059 6.069 1,724,641 -0.10(-1.61%)
Nov 11, 2022 6.059 6.327 6.044 6.168 2,028,518 +0.29(+4.91%)
Nov 10, 2022 5.919 5.989 5.820 5.880 1,348,403 +0.25(+4.42%)
Nov 09, 2022 5.850 5.870 5.611 5.631 1,192,824 -0.33(-5.51%)
Nov 08, 2022 6.098 6.193 5.954 5.959 2,008,323 -0.05(-0.83%)
Nov 07, 2022 5.949 6.123 5.790 6.009 1,550,598 +0.13(+2.20%)
Nov 04, 2022 5.710 5.984 5.691 5.880 1,736,984 +0.45(+8.24%)
Nov 03, 2022 5.462 5.566 5.322 5.432 1,757,094 -0.10(-1.80%)
Nov 02, 2022 5.890 5.924 5.521 5.531 2,029,429 -0.41(-6.87%)
Nov 01, 2022 5.979 6.180 5.865 5.939 2,542,144 +0.14(+2.40%)
Oct 31, 2022 5.820 5.939 5.795 5.800 1,792,058 -0.03(-0.51%)
Oct 28, 2022 5.909 5.919 5.696 5.830 1,921,067 -0.05(-0.85%)
Oct 27, 2022 6.049 6.049 5.815 5.880 1,213,350 -0.07(-1.17%)
Oct 26, 2022 5.770 6.108 5.671 5.949 2,343,825 +0.24(+4.18%)
Oct 25, 2022 5.402 5.720 5.382 5.710 1,760,548 +0.29(+5.32%)
Oct 24, 2022 5.382 5.452 5.303 5.422 1,007,364 +0.03(+0.55%)
Oct 21, 2022 5.133 5.437 5.094 5.392 1,130,642 +0.28(+5.45%)
Oct 20, 2022 5.153 5.342 5.094 5.114 1,088,628 -0.03(-0.58%)
Oct 19, 2022 5.263 5.352 5.049 5.143 874,587 -0.21(-3.90%)
Oct 18, 2022 5.422 5.482 5.258 5.352 1,010,430 +0.07(+1.32%)
Oct 17, 2022 5.352 5.492 5.253 5.283 1,388,806 +0.12(+2.31%)
Oct 14, 2022 5.561 5.710 5.143 5.163 1,202,676 -0.36(-6.49%)
Oct 13, 2022 5.263 5.591 5.178 5.521 1,495,621 +0.10(+1.83%)
Oct 12, 2022 5.492 5.496 5.317 5.422 1,087,979 -0.07(-1.27%)
Oct 11, 2022 5.521 5.631 5.417 5.492 1,141,285 -0.11(-1.95%)
Oct 10, 2022 5.830 5.919 5.591 5.601 1,025,809 -0.17(-2.93%)
Oct 07, 2022 5.989 5.989 5.730 5.770 1,371,530 -0.33(-5.38%)
Oct 06, 2022 6.168 6.228 6.069 6.098 1,222,885 -0.12(-1.92%)
Oct 05, 2022 6.158 6.287 6.079 6.218 1,545,815 -0.04(-0.64%)
Oct 04, 2022 5.860 6.337 5.850 6.258 2,848,482 +0.66(+11.72%)
Oct 03, 2022 5.402 5.681 5.293 5.601 1,118,310 +0.35(+6.63%)
Sep 30, 2022 5.233 5.412 5.104 5.253 1,225,536 +0.00(+0.00%)
Sep 29, 2022 5.283 5.342 5.034 5.253 1,392,641 -0.10(-1.86%)
Sep 28, 2022 5.303 5.392 5.203 5.352 1,493,413 +0.10(+1.89%)
Sep 27, 2022 5.233 5.303 5.034 5.253 1,361,592 +0.14(+2.72%)
Sep 26, 2022 5.263 5.462 5.109 5.114 1,569,808 -0.23(-4.28%)
Sep 23, 2022 5.521 5.561 5.312 5.342 1,349,190 -0.39(-6.77%)
Sep 22, 2022 5.989 6.029 5.715 5.730 904,713 -0.16(-2.70%)
Sep 21, 2022 6.138 6.138 5.860 5.890 981,511 -0.19(-3.11%)
Sep 20, 2022 6.347 6.347 6.019 6.079 1,165,675 -0.34(-5.27%)
Sep 19, 2022 6.268 6.511 6.238 6.417 1,430,259 -0.03(-0.46%)
Sep 16, 2022 6.586 6.705 6.392 6.447 1,185,102 -0.32(-4.71%)
Sep 15, 2022 6.934 7.004 6.705 6.765 1,683,418 -0.30(-4.23%)
Sep 14, 2022 6.904 7.314 6.855 7.063 3,165,395 +0.30(+4.41%)
Sep 13, 2022 6.725 6.889 6.646 6.765 1,014,706 -0.18(-2.58%)
Sep 12, 2022 7.093 7.188 6.944 6.944 1,745,819 +0.01(+0.14%)
Sep 09, 2022 6.596 6.949 6.596 6.934 1,103,787 +0.49(+7.56%)
Sep 08, 2022 6.685 6.745 6.397 6.447 1,034,224 -0.26(-3.86%)
Sep 07, 2022 6.397 6.735 6.357 6.705 1,032,979 +0.17(+2.59%)
Sep 06, 2022 6.695 6.795 6.506 6.536 916,837 -0.09(-1.35%)
Sep 02, 2022 6.934 6.964 6.591 6.626 950,211 -0.12(-1.77%)
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.