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

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
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 29, 2022 5.860 6.258 5.815 6.118 1,540,772 +0.34(+5.85%)
Jul 28, 2022 5.691 5.795 5.502 5.780 694,367 +0.13(+2.29%)
Jul 27, 2022 5.472 5.691 5.442 5.651 723,912 +0.23(+4.22%)
Jul 26, 2022 5.531 5.681 5.402 5.422 412,286 -0.18(-3.20%)
Jul 25, 2022 5.432 5.710 5.432 5.601 533,995 +0.20(+3.68%)
Jul 22, 2022 5.462 5.661 5.402 5.402 710,638 -0.02(-0.37%)
Jul 21, 2022 5.412 5.452 5.193 5.422 486,479 -0.04(-0.73%)
Jul 20, 2022 5.432 5.502 5.337 5.462 383,708 +0.02(+0.37%)
Jul 19, 2022 5.412 5.511 5.233 5.442 969,136 +0.10(+1.86%)
Jul 18, 2022 5.004 5.422 5.004 5.342 1,501,855 +0.40(+8.05%)
Jul 15, 2022 4.934 4.984 4.785 4.944 1,375,842 +0.04(+0.81%)
Jul 14, 2022 5.352 5.372 4.855 4.905 1,908,776 -0.67(-11.96%)
Jul 13, 2022 5.243 5.591 5.064 5.571 1,970,659 +0.18(+3.32%)
Jul 12, 2022 5.810 5.890 5.312 5.392 1,138,256 -0.49(-8.29%)
Jul 11, 2022 5.621 6.019 5.571 5.880 1,641,258 +0.13(+2.25%)
Jul 08, 2022 5.860 5.860 5.626 5.750 418,464 -0.12(-2.03%)
Jul 07, 2022 5.681 5.999 5.681 5.870 839,841 +0.32(+5.73%)
Jul 06, 2022 5.631 5.651 5.173 5.551 1,148,122 -0.15(-2.62%)
Jul 05, 2022 5.909 5.909 5.422 5.700 799,477 -0.37(-6.07%)
Jul 01, 2022 5.860 6.168 5.710 6.069 1,164,899 +0.16(+2.69%)
Jun 30, 2022 5.880 6.024 5.691 5.909 724,919 -0.05(-0.83%)
Jun 29, 2022 6.218 6.347 5.780 5.959 901,387 -0.22(-3.54%)
Jun 28, 2022 6.178 6.457 6.098 6.178 1,175,371 +0.10(+1.64%)
Jun 27, 2022 6.188 6.268 6.064 6.079 928,136 -0.08(-1.29%)
Jun 24, 2022 5.641 6.290 5.601 6.158 1,268,046 +0.60(+10.73%)
Jun 23, 2022 5.601 5.636 5.362 5.561 1,285,172 -0.04(-0.71%)
Jun 22, 2022 5.730 5.730 5.432 5.601 778,937 -0.33(-5.54%)
Jun 21, 2022 5.880 5.999 5.735 5.929 1,108,131 +0.17(+2.94%)
Jun 17, 2022 5.860 5.904 5.581 5.760 1,095,517 +0.07(+1.22%)
Jun 16, 2022 6.437 6.506 5.661 5.691 1,196,652 -0.96(-14.50%)
Jun 15, 2022 6.775 6.845 6.496 6.656 857,329 -0.03(-0.45%)
Jun 14, 2022 6.675 6.825 6.486 6.685 872,668 +0.02(+0.30%)
Jun 13, 2022 6.914 7.029 6.546 6.665 1,031,069 -0.62(-8.47%)
Jun 10, 2022 7.332 7.481 7.173 7.282 668,154 -0.26(-3.43%)
Jun 09, 2022 7.621 7.810 7.511 7.541 1,084,943 -0.26(-3.32%)
Jun 08, 2022 7.919 7.929 7.611 7.800 518,843 -0.17(-2.12%)
Jun 07, 2022 7.630 8.078 7.621 7.969 741,393 +0.21(+2.69%)
Jun 06, 2022 7.770 7.909 7.700 7.760 545,862 +0.08(+1.04%)
Jun 03, 2022 7.382 7.780 7.362 7.680 655,107 +0.01(+0.13%)
Jun 02, 2022 7.601 7.939 7.571 7.670 822,648 +0.15(+1.98%)
Jun 01, 2022 7.163 7.621 7.108 7.521 922,083 +0.38(+5.29%)
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.