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 (%)
May 28, 2021	4.785	5.148	4.646	5.133	2,337,143	+0.36(+7.50%)
May 27, 2021	4.576	4.885	4.576	4.775	1,866,312	+0.23(+5.03%)
May 26, 2021	4.397	4.566	4.377	4.546	1,166,401	+0.18(+4.10%)
May 25, 2021	4.596	4.666	4.357	4.367	1,655,488	-0.26(-5.59%)
May 24, 2021	4.616	4.641	4.487	4.626	848,680	+0.09(+1.97%)
May 21, 2021	4.676	4.765	4.517	4.537	811,701	-0.06(-1.30%)
May 20, 2021	4.556	4.606	4.238	4.596	1,282,897	+0.00(+0.00%)
May 19, 2021	4.417	4.615	4.293	4.596	1,406,445	-0.01(-0.22%)
May 18, 2021	4.931	5.153	4.606	4.606	4,994,097	-0.10(-2.11%)
May 17, 2021	4.338	4.726	4.338	4.706	3,209,146	+0.37(+8.49%)
May 14, 2021	4.198	4.427	4.178	4.338	1,162,065	+0.21(+5.06%)
May 13, 2021	4.228	4.333	3.905	4.129	1,258,315	-0.08(-1.89%)
May 12, 2021	4.158	4.313	4.009	4.208	958,745	-0.02(-0.47%)
May 11, 2021	3.780	4.407	3.641	4.228	2,382,129	+0.00(+0.00%)
May 10, 2021	4.497	4.825	4.139	4.228	2,918,438	-0.24(-5.35%)
May 07, 2021	4.397	4.616	4.258	4.467	1,439,812	+0.12(+2.75%)
May 06, 2021	4.357	4.362	4.193	4.347	798,455	-0.07(-1.58%)
May 05, 2021	4.218	4.546	4.129	4.417	1,518,827	+0.24(+5.71%)
May 04, 2021	4.407	4.407	4.089	4.178	1,330,460	-0.28(-6.25%)

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.