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 (%)
Sep 30, 2021 8.257 8.824 8.257 8.655 3,836,445 +0.54(+6.62%)
Sep 29, 2021 8.566 8.804 8.088 8.118 2,758,519 -0.36(-4.23%)
Sep 28, 2021 8.854 8.854 8.217 8.476 3,942,880 -0.47(-5.23%)
Sep 27, 2021 8.804 9.113 8.516 8.944 2,889,763 +0.22(+2.51%)
Sep 24, 2021 8.496 8.735 8.158 8.725 3,243,218 -0.11(-1.24%)
Sep 23, 2021 7.700 8.854 7.621 8.834 4,413,809 +1.29(+17.15%)
Sep 22, 2021 7.471 7.899 7.461 7.541 3,647,879 +0.25(+3.41%)
Sep 21, 2021 7.432 7.581 7.252 7.292 1,846,091 -0.04(-0.54%)
Sep 20, 2021 7.282 7.730 7.024 7.332 4,757,464 -0.57(-7.18%)
Sep 17, 2021 8.188 8.188 7.700 7.899 6,044,035 -0.31(-3.76%)
Sep 16, 2021 8.178 8.516 7.879 8.207 2,945,526 -0.03(-0.36%)
Sep 15, 2021 9.053 9.123 8.078 8.237 5,041,378 -0.87(-9.51%)
Sep 14, 2021 9.123 9.531 8.864 9.103 4,240,244 +0.10(+1.11%)
Sep 13, 2021 8.725 9.451 8.705 9.003 4,728,009 +0.46(+5.36%)
Sep 10, 2021 8.874 9.282 8.476 8.546 3,666,025 -0.27(-3.05%)
Sep 09, 2021 8.227 8.904 8.178 8.814 3,766,349 +0.59(+7.13%)
Sep 08, 2021 9.063 9.093 8.178 8.227 4,587,247 -0.94(-10.21%)
Sep 07, 2021 9.182 10.01 8.844 9.163 4,781,094 -0.16(-1.71%)
Sep 03, 2021 9.501 9.769 8.249 9.322 11,456,528 -0.16(-1.68%)
Sep 02, 2021 10.07 11.19 9.312 9.481 31,800,654 +0.45(+4.96%)
Sep 01, 2021 8.556 9.163 8.526 9.033 7,581,894 +0.77(+9.27%)
Aug 31, 2021 7.710 8.317 7.690 8.267 4,176,124 +0.64(+8.34%)
Aug 30, 2021 7.461 8.009 7.342 7.630 4,823,692 +0.36(+4.92%)
Aug 27, 2021 6.636 7.382 6.636 7.272 5,030,708 +0.65(+9.76%)
Aug 26, 2021 6.138 6.765 6.127 6.626 3,111,811 +0.46(+7.42%)
Aug 25, 2021 6.039 6.307 5.929 6.168 1,946,248 +0.05(+0.81%)
Aug 24, 2021 5.999 6.337 5.969 6.118 2,476,869 +0.15(+2.50%)
Aug 23, 2021 5.720 5.979 5.720 5.969 2,099,450 +0.34(+6.01%)
Aug 20, 2021 5.760 5.820 5.576 5.631 1,267,599 -0.19(-3.25%)
Aug 19, 2021 5.850 6.103 5.591 5.820 1,857,202 -0.15(-2.50%)
Aug 18, 2021 5.720 5.999 5.631 5.969 1,374,835 +0.19(+3.27%)
Aug 17, 2021 5.740 5.810 5.492 5.780 1,226,561 -0.06(-1.02%)
Aug 16, 2021 5.641 5.899 5.511 5.840 756,881 +0.02(+0.34%)
Aug 13, 2021 5.880 6.158 5.720 5.820 2,125,098 -0.04(-0.68%)
Aug 12, 2021 5.860 5.890 5.735 5.860 365,548 -0.01(-0.17%)
Aug 11, 2021 5.870 5.899 5.671 5.870 531,829 -0.03(-0.51%)
Aug 10, 2021 5.581 5.949 5.581 5.899 662,279 +0.29(+5.14%)
Aug 09, 2021 5.601 5.671 5.472 5.611 577,558 -0.05(-0.88%)
Aug 06, 2021 5.621 5.800 5.551 5.661 619,361 +0.09(+1.61%)
Aug 05, 2021 5.651 5.661 5.531 5.571 564,255 -0.06(-1.06%)
Aug 04, 2021 5.870 5.880 5.601 5.631 591,557 -0.25(-4.23%)
Aug 03, 2021 5.730 5.899 5.571 5.880 602,362 +0.14(+2.43%)
Aug 02, 2021 6.168 6.168 5.740 5.740 602,605 -0.27(-4.47%)
Jul 30, 2021 5.691 6.029 5.576 6.009 1,126,895 +0.25(+4.32%)
Jul 29, 2021 5.591 5.899 5.482 5.760 1,466,499 +0.26(+4.70%)
Jul 28, 2021 5.273 5.601 5.263 5.502 909,869 +0.15(+2.79%)
Jul 27, 2021 5.213 5.482 5.153 5.352 889,780 -0.18(-3.24%)
Jul 26, 2021 5.472 5.601 5.382 5.531 432,725 +0.08(+1.46%)
Jul 23, 2021 5.392 5.492 5.283 5.452 574,551 +0.08(+1.48%)
Jul 22, 2021 5.521 5.521 5.253 5.372 1,256,670 -0.15(-2.70%)
Jul 21, 2021 5.193 5.541 5.193 5.521 1,082,807 +0.35(+6.73%)
Jul 20, 2021 4.954 5.263 4.875 5.173 1,125,858 +0.22(+4.42%)
Jul 19, 2021 4.706 5.064 4.676 4.954 1,547,408 -0.07(-1.39%)
Jul 16, 2021 5.492 5.521 4.984 5.024 2,108,206 -0.44(-8.01%)
Jul 15, 2021 5.770 5.904 5.462 5.462 1,512,318 -0.38(-6.47%)
Jul 14, 2021 6.158 6.183 5.840 5.840 1,056,936 -0.24(-3.93%)
Jul 13, 2021 6.287 6.287 6.009 6.079 786,572 -0.20(-3.17%)
Jul 12, 2021 6.208 6.297 5.959 6.277 888,485 +0.02(+0.32%)
Jul 09, 2021 6.198 6.327 6.069 6.258 1,013,053 +0.15(+2.44%)
Jul 08, 2021 5.899 6.178 5.696 6.108 959,075 -0.02(-0.32%)
Jul 07, 2021 6.296 6.365 5.865 6.128 917,876 -0.10(-1.60%)
Jul 06, 2021 6.268 6.277 6.088 6.228 896,486 +0.01(+0.16%)
Jul 02, 2021 6.019 6.228 5.929 6.218 570,283 +0.17(+2.80%)
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.