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

Ferroglobe Plc Os (NQ: GSM )

4.240 +0.040 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2022 7.690 7.864 7.551 7.660 867,913 -0.07(-0.90%)
Mar 30, 2022 8.436 8.536 7.670 7.730 953,882 -0.69(-8.16%)
Mar 29, 2022 7.730 8.461 7.670 8.416 1,286,380 +0.60(+7.63%)
Mar 28, 2022 7.800 7.959 7.432 7.820 1,708,426 -0.20(-2.48%)
Mar 25, 2022 8.406 8.406 8.004 8.018 646,548 -0.33(-3.93%)
Mar 24, 2022 8.068 8.436 8.068 8.347 890,066 +0.33(+4.09%)
Mar 23, 2022 8.028 8.317 7.999 8.018 648,705 -0.06(-0.74%)
Mar 22, 2022 7.740 8.367 7.715 8.078 1,173,809 +0.35(+4.50%)
Mar 21, 2022 7.730 7.949 7.601 7.730 720,477 +0.16(+2.10%)
Mar 18, 2022 7.561 7.720 7.481 7.571 701,284 -0.08(-1.04%)
Mar 17, 2022 7.461 7.889 7.403 7.650 1,277,571 +0.14(+1.85%)
Mar 16, 2022 7.392 7.596 7.287 7.511 1,475,859 +0.28(+3.85%)
Mar 15, 2022 7.282 7.362 7.004 7.233 1,532,286 -0.18(-2.42%)
Mar 14, 2022 8.118 8.188 7.352 7.412 1,909,339 -0.76(-9.26%)
Mar 11, 2022 8.685 8.834 8.133 8.168 1,492,878 -0.63(-7.13%)
Mar 10, 2022 8.088 8.814 7.989 8.794 1,903,584 +0.61(+7.41%)
Mar 09, 2022 8.227 8.267 7.879 8.188 1,947,974 +0.05(+0.61%)
Mar 08, 2022 8.357 8.416 7.770 8.138 2,338,038 -0.30(-3.59%)
Mar 07, 2022 9.332 9.759 8.327 8.441 3,087,347 -0.87(-9.35%)
Mar 04, 2022 8.755 9.486 8.466 9.312 4,713,773 +0.54(+6.12%)
Mar 03, 2022 8.357 9.153 8.315 8.775 6,259,899 +1.39(+18.87%)
Mar 02, 2022 7.412 7.750 7.183 7.382 1,949,702 +0.06(+0.82%)
Mar 01, 2022 7.810 8.297 7.243 7.322 2,910,598 -0.47(-6.00%)
Feb 28, 2022 7.810 8.113 7.700 7.790 1,814,903 -0.19(-2.37%)
Feb 25, 2022 7.432 7.979 7.382 7.979 1,195,601 +0.55(+7.36%)
Feb 24, 2022 7.153 7.441 6.974 7.432 1,392,521 -0.04(-0.53%)
Feb 23, 2022 7.551 7.745 7.397 7.471 1,366,199 -0.02(-0.27%)
Feb 22, 2022 7.740 7.889 7.471 7.491 920,466 -0.25(-3.21%)
Feb 18, 2022 7.740 0 +0.05(+0.65%)
Feb 17, 2022 7.879 8.118 7.481 7.690 2,210,503 -0.30(-3.74%)
Feb 16, 2022 7.949 8.058 7.662 7.989 1,925,327 -0.03(-0.37%)
Feb 15, 2022 7.581 8.028 7.539 8.018 2,683,244 +0.55(+7.32%)
Feb 14, 2022 6.904 7.506 6.874 7.471 2,646,321 +0.77(+11.42%)
Feb 11, 2022 6.795 7.004 6.566 6.705 1,016,126 -0.12(-1.75%)
Feb 10, 2022 6.357 7.138 6.297 6.825 2,241,875 +0.23(+3.47%)
Feb 09, 2022 5.830 6.596 5.790 6.596 2,354,733 +0.88(+15.30%)
Feb 08, 2022 5.273 5.740 5.273 5.720 1,235,788 +0.45(+8.49%)
Feb 07, 2022 5.203 5.341 5.158 5.273 565,242 +0.07(+1.34%)
Feb 04, 2022 4.974 5.243 4.964 5.203 557,929 +0.19(+3.77%)
Feb 03, 2022 5.074 4.964 5.014 903,965 -0.19(-3.63%)
Feb 02, 2022 5.392 5.422 5.084 5.203 688,837 -0.14(-2.61%)
Feb 01, 2022 5.114 5.342 4.984 5.342 2,325,899 +0.29(+5.71%)
Jan 31, 2022 4.974 5.054 921,412 +0.03(+0.59%)
Jan 28, 2022 4.815 5.034 4.706 5.024 1,051,667 +0.23(+4.77%)
Jan 27, 2022 5.014 5.133 4.706 4.795 1,274,931 -0.16(-3.21%)
Jan 26, 2022 5.064 5.233 4.850 4.954 1,965,321 +0.04(+0.81%)
Jan 25, 2022 4.984 5.029 4.706 4.915 1,165,876 -0.22(-4.26%)
Jan 24, 2022 4.735 5.148 4.507 5.133 2,303,088 +0.22(+4.45%)
Jan 21, 2022 5.084 5.198 4.885 4.915 1,267,938 -0.26(-5.00%)
Jan 20, 2022 5.392 5.516 5.143 5.173 1,017,499 -0.18(-3.35%)
Jan 19, 2022 5.362 5.502 5.298 5.352 729,101 +0.01(+0.19%)
Jan 18, 2022 5.541 5.541 5.312 5.342 599,468 -0.23(-4.11%)
Jan 14, 2022 5.571 0 -0.04(-0.71%)
Jan 13, 2022 5.820 5.939 5.581 5.611 642,210 -0.20(-3.42%)
Jan 12, 2022 5.730 5.974 5.710 5.810 1,054,928 +0.18(+3.18%)
Jan 11, 2022 5.452 5.631 5.398 5.631 445,601 +0.18(+3.28%)
Jan 10, 2022 5.511 5.581 5.283 5.452 1,168,346 -0.13(-2.32%)
Jan 07, 2022 5.581 5.800 5.457 5.581 1,095,552 -0.04(-0.71%)
Jan 06, 2022 5.760 5.919 5.492 5.621 1,313,013 -0.14(-2.42%)
Jan 05, 2022 6.158 6.292 5.636 5.760 2,003,470 -0.41(-6.61%)
Jan 04, 2022 6.476 6.506 6.138 6.168 1,271,309 -0.22(-3.48%)
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.