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 (%)
Jul 31, 2024 5.390 5.650 5.350 5.550 1,136,246 +0.26(+4.91%)
Jul 30, 2024 5.300 5.390 5.215 5.290 922,034 -0.02(-0.38%)
Jul 29, 2024 5.490 5.620 5.250 5.310 683,018 -0.12(-2.21%)
Jul 26, 2024 5.480 5.480 5.360 5.430 527,802 +0.02(+0.37%)
Jul 25, 2024 5.580 5.580 5.410 5.410 518,992 -0.16(-2.87%)
Jul 24, 2024 5.680 5.700 5.550 5.570 780,977 -0.13(-2.28%)
Jul 23, 2024 5.660 5.700 5.540 5.700 648,473 -0.02(-0.35%)
Jul 22, 2024 5.790 5.800 5.670 5.720 446,378 -0.06(-1.04%)
Jul 19, 2024 5.790 5.815 5.730 5.780 302,540 -0.04(-0.69%)
Jul 18, 2024 5.890 5.980 5.785 5.820 687,700 -0.10(-1.69%)
Jul 17, 2024 5.960 6.055 5.860 5.920 936,361 -0.09(-1.50%)
Jul 16, 2024 5.850 6.110 5.785 6.010 1,284,121 +0.17(+2.91%)
Jul 15, 2024 5.800 5.930 5.700 5.840 516,682 +0.05(+0.86%)
Jul 12, 2024 5.750 5.798 5.700 5.790 596,412 +0.08(+1.40%)
Jul 11, 2024 5.810 5.820 5.620 5.710 691,239 +0.00(+0.00%)
Jul 10, 2024 5.780 5.900 5.670 5.710 866,104 -0.01(-0.17%)
Jul 09, 2024 5.680 5.750 5.630 5.720 915,601 +0.01(+0.18%)
Jul 08, 2024 5.690 5.790 5.650 5.710 959,756 +0.01(+0.18%)
Jul 05, 2024 5.620 5.730 5.620 5.700 806,571 +0.06(+1.06%)
Jul 03, 2024 5.570 5.735 5.570 5.640 510,303 +0.12(+2.17%)
Jul 02, 2024 5.500 5.570 5.400 5.520 1,748,943 +0.03(+0.55%)
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.