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

Ferroglobe Plc Os (NQ: GSM )

4.200 -0.110 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 4.059 4.079 3.979 4.019 673,765 -0.04(-0.98%)
Apr 27, 2023 4.059 4.104 3.940 4.059 806,740 +0.02(+0.49%)
Apr 26, 2023 4.019 4.059 3.974 4.039 667,293 +0.02(+0.50%)
Apr 25, 2023 4.019 4.084 3.935 4.019 1,264,873 -0.03(-0.74%)
Apr 24, 2023 4.089 4.136 4.009 4.049 933,813 -0.06(-1.45%)
Apr 21, 2023 4.109 4.208 4.044 4.109 1,246,589 -0.02(-0.48%)
Apr 20, 2023 4.198 4.246 4.109 4.129 1,255,154 -0.13(-3.04%)
Apr 19, 2023 4.218 4.288 4.188 4.258 626,035 -0.02(-0.47%)
Apr 18, 2023 4.338 4.347 4.223 4.278 717,328 -0.01(-0.23%)
Apr 17, 2023 4.328 4.338 4.178 4.288 944,298 -0.02(-0.46%)
Apr 14, 2023 4.387 4.487 4.278 4.308 916,698 -0.06(-1.37%)
Apr 13, 2023 4.457 4.497 4.367 4.367 820,064 -0.08(-1.79%)
Apr 12, 2023 4.676 4.676 4.427 4.447 964,859 -0.18(-3.87%)
Apr 11, 2023 4.507 4.686 4.507 4.626 849,479 +0.15(+3.33%)
Apr 10, 2023 4.417 4.537 4.377 4.477 704,843 +0.02(+0.45%)
Apr 06, 2023 4.357 4.477 4.278 4.457 828,992 +0.10(+2.28%)
Apr 05, 2023 4.556 4.566 4.298 4.357 1,255,219 -0.19(-4.16%)
Apr 04, 2023 5.074 5.074 4.488 4.546 2,200,470 -0.53(-10.39%)
Apr 03, 2023 4.934 5.074 4.855 5.074 1,407,090 +0.16(+3.24%)
Mar 31, 2023 4.845 4.934 4.750 4.915 1,783,577 +0.09(+1.86%)
Mar 30, 2023 4.755 4.835 4.716 4.825 1,139,731 +0.13(+2.75%)
Mar 29, 2023 4.666 4.718 4.601 4.696 632,919 +0.10(+2.16%)
Mar 28, 2023 4.477 4.626 4.467 4.596 791,790 +0.09(+1.99%)
Mar 27, 2023 4.497 4.537 4.352 4.507 1,026,158 +0.07(+1.57%)
Mar 24, 2023 4.139 4.467 4.129 4.437 1,760,985 +0.19(+4.45%)
Mar 23, 2023 4.338 4.477 4.208 4.248 645,846 -0.04(-0.93%)
Mar 22, 2023 4.537 4.537 4.273 4.288 849,029 -0.22(-4.86%)
Mar 21, 2023 4.457 4.536 4.343 4.507 758,654 +0.12(+2.72%)
Mar 20, 2023 4.228 4.462 4.228 4.387 941,090 +0.13(+3.04%)
Mar 17, 2023 4.258 4.313 4.149 4.258 1,147,910 -0.07(-1.61%)
Mar 16, 2023 4.208 4.387 4.183 4.328 1,020,224 +0.03(+0.69%)
Mar 15, 2023 4.407 4.420 4.218 4.298 1,308,064 -0.30(-6.49%)
Mar 14, 2023 4.527 4.706 4.507 4.596 1,193,475 +0.16(+3.59%)
Mar 13, 2023 4.507 4.616 4.397 4.437 1,203,809 -0.18(-3.88%)
Mar 10, 2023 4.636 4.855 4.502 4.616 1,834,942 -0.04(-0.85%)
Mar 09, 2023 4.905 4.954 4.636 4.656 1,239,242 -0.27(-5.45%)
Mar 08, 2023 4.895 4.959 4.840 4.925 878,513 +0.04(+0.81%)
Mar 07, 2023 4.875 4.954 4.840 4.885 946,379 -0.01(-0.20%)
Mar 06, 2023 5.273 5.273 4.895 4.895 1,045,368 -0.38(-7.17%)
Mar 03, 2023 5.312 5.442 5.263 5.273 1,102,632 +0.02(+0.38%)
Mar 02, 2023 5.233 5.278 5.054 5.253 1,193,253 -0.01(-0.19%)
Mar 01, 2023 5.004 5.312 5.004 5.263 5,003,086 +0.30(+6.01%)
Feb 28, 2023 4.944 5.094 4.845 4.964 1,713,440 +0.06(+1.22%)
Feb 27, 2023 5.074 5.312 4.885 4.905 2,069,210 -0.06(-1.20%)
Feb 24, 2023 4.845 5.223 4.755 4.964 2,782,861 -0.04(-0.80%)
Feb 23, 2023 5.074 5.422 4.865 5.004 6,737,888 +0.75(+17.52%)
Feb 22, 2023 4.298 4.372 4.193 4.258 1,798,233 -0.07(-1.61%)
Feb 21, 2023 4.228 4.362 4.150 4.328 1,037,268 +0.08(+1.87%)
Feb 17, 2023 4.328 4.357 4.233 4.248 1,618,920 -0.13(-2.95%)
Feb 16, 2023 4.417 4.507 4.367 4.377 753,347 -0.09(-2.00%)
Feb 15, 2023 4.377 4.477 4.313 4.467 993,593 -0.01(-0.22%)
Feb 14, 2023 4.387 4.487 4.318 4.477 957,045 +0.08(+1.81%)
Feb 13, 2023 4.387 4.427 4.318 4.397 587,849 +0.03(+0.68%)
Feb 10, 2023 4.357 4.427 4.288 4.367 815,110 -0.06(-1.35%)
Feb 09, 2023 4.666 4.706 4.417 4.427 1,044,718 -0.19(-4.09%)
Feb 08, 2023 4.527 4.646 4.442 4.616 1,161,366 +0.04(+0.87%)
Feb 07, 2023 4.487 4.576 4.407 4.576 1,242,112 +0.07(+1.55%)
Feb 06, 2023 4.726 4.765 4.507 4.507 1,036,639 -0.26(-5.43%)
Feb 03, 2023 4.716 4.860 4.706 4.765 1,239,085 -0.03(-0.62%)
Feb 02, 2023 4.686 4.825 4.656 4.795 1,359,760 +0.12(+2.55%)
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.