Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.576	4.606	4.467	4.527	1,393,288	+0.01(+0.22%)
Feb 28, 2024	4.726	4.726	4.492	4.517	3,516,989	-0.22(-4.62%)
Feb 27, 2024	4.885	4.925	4.706	4.735	1,909,781	-0.10(-2.06%)
Feb 26, 2024	4.815	4.925	4.815	4.835	2,796,876	-0.08(-1.62%)
Feb 23, 2024	4.905	4.994	4.676	4.915	2,788,881	+0.06(+1.23%)
Feb 22, 2024	4.636	5.163	4.626	4.855	4,933,701	-0.33(-6.33%)
Feb 21, 2024	5.104	5.223	5.009	5.183	1,993,631	+0.13(+2.56%)
Feb 20, 2024	5.223	5.243	5.034	5.054	2,134,596	-0.24(-4.51%)
Feb 16, 2024	5.253	5.412	5.243	5.293	1,699,800	+0.04(+0.76%)
Feb 15, 2024	5.223	5.332	5.104	5.253	2,258,644	+0.05(+0.96%)
Feb 14, 2024	5.034	5.312	5.024	5.203	2,269,592	+0.25(+5.02%)
Feb 13, 2024	5.054	5.054	4.900	4.954	1,454,619	-0.16(-3.11%)
Feb 12, 2024	5.104	5.233	5.104	5.114	738,559	-0.01(-0.19%)
Feb 09, 2024	5.114	5.233	5.054	5.123	1,165,692	+0.00(+0.00%)
Feb 08, 2024	5.074	5.178	5.024	5.123	857,586	+0.04(+0.78%)
Feb 07, 2024	5.034	5.084	4.974	5.084	783,837	+0.03(+0.59%)
Feb 06, 2024	4.974	5.193	4.915	5.054	1,553,551	+0.16(+3.25%)
Feb 05, 2024	4.954	5.004	4.865	4.895	1,015,687	-0.11(-2.19%)
Feb 02, 2024	4.994	5.054	4.969	5.004	887,824	-0.05(-0.98%)

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.