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 31, 2022 7.531 7.735 7.073 7.143 882,889 -0.32(-4.27%)
May 27, 2022 7.412 7.501 7.282 7.461 662,335 +0.12(+1.63%)
May 26, 2022 7.073 7.377 7.044 7.342 996,332 +0.28(+3.94%)
May 25, 2022 6.367 7.153 6.347 7.063 1,446,470 +0.68(+10.59%)
May 24, 2022 6.646 6.685 6.248 6.387 1,447,922 -0.36(-5.31%)
May 23, 2022 6.954 7.019 6.661 6.745 1,262,623 -0.14(-2.02%)
May 20, 2022 7.083 7.163 6.586 6.884 1,216,170 -0.11(-1.56%)
May 19, 2022 7.103 7.382 6.864 6.994 1,402,936 -0.20(-2.77%)
May 18, 2022 7.511 7.795 7.143 7.193 1,646,135 -0.44(-5.74%)
May 17, 2022 7.650 8.038 7.342 7.630 1,399,548 +0.28(+3.79%)
May 16, 2022 7.312 7.621 7.073 7.352 1,207,508 +0.03(+0.41%)
May 13, 2022 6.954 7.412 6.815 7.322 1,465,524 +0.57(+8.39%)
May 12, 2022 6.586 7.063 6.476 6.755 1,671,711 +0.01(+0.15%)
May 11, 2022 7.461 7.814 6.521 6.745 3,408,453 +0.42(+6.60%)
May 10, 2022 5.979 6.924 5.875 6.327 2,304,430 +0.41(+6.89%)
May 09, 2022 6.377 6.397 5.830 5.919 1,645,999 -0.66(-9.98%)
May 06, 2022 6.705 6.815 6.287 6.576 1,115,148 -0.18(-2.65%)
May 05, 2022 6.864 6.874 6.372 6.755 1,184,220 -0.25(-3.55%)
May 04, 2022 6.586 7.029 6.377 7.004 865,460 +0.46(+6.99%)
May 03, 2022 6.437 6.656 6.342 6.546 732,591 +0.12(+1.86%)
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.