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 (%)
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.