Skip to main content

Ferroglobe Plc Os (NQ: GSM )

5.255 -0.085 (-1.59%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.233 5.412 5.104 5.253 1,225,536 +0.00(+0.00%)
Sep 29, 2022 5.283 5.342 5.034 5.253 1,392,641 -0.10(-1.86%)
Sep 28, 2022 5.303 5.392 5.203 5.352 1,493,413 +0.10(+1.89%)
Sep 27, 2022 5.233 5.303 5.034 5.253 1,361,592 +0.14(+2.72%)
Sep 26, 2022 5.263 5.462 5.109 5.114 1,569,808 -0.23(-4.28%)
Sep 23, 2022 5.521 5.561 5.312 5.342 1,349,190 -0.39(-6.77%)
Sep 22, 2022 5.989 6.029 5.715 5.730 904,713 -0.16(-2.70%)
Sep 21, 2022 6.138 6.138 5.860 5.890 981,511 -0.19(-3.11%)
Sep 20, 2022 6.347 6.347 6.019 6.079 1,165,675 -0.34(-5.27%)
Sep 19, 2022 6.268 6.511 6.238 6.417 1,430,259 -0.03(-0.46%)
Sep 16, 2022 6.586 6.705 6.392 6.447 1,185,102 -0.32(-4.71%)
Sep 15, 2022 6.934 7.004 6.705 6.765 1,683,418 -0.30(-4.23%)
Sep 14, 2022 6.904 7.314 6.855 7.063 3,165,395 +0.30(+4.41%)
Sep 13, 2022 6.725 6.889 6.646 6.765 1,014,706 -0.18(-2.58%)
Sep 12, 2022 7.093 7.188 6.944 6.944 1,745,819 +0.01(+0.14%)
Sep 09, 2022 6.596 6.949 6.596 6.934 1,103,787 +0.49(+7.56%)
Sep 08, 2022 6.685 6.745 6.397 6.447 1,034,224 -0.26(-3.86%)
Sep 07, 2022 6.397 6.735 6.357 6.705 1,032,979 +0.17(+2.59%)
Sep 06, 2022 6.695 6.795 6.506 6.536 916,837 -0.09(-1.35%)
Sep 02, 2022 6.934 6.964 6.591 6.626 950,211 -0.12(-1.77%)
Sep 01, 2022 6.825 6.874 6.556 6.745 1,383,756 -0.22(-3.14%)
Aug 31, 2022 7.053 7.130 6.845 6.964 1,223,945 -0.10(-1.41%)
Aug 30, 2022 7.014 7.063 6.805 7.063 1,312,723 +0.05(+0.71%)
Aug 29, 2022 6.715 7.138 6.596 7.014 1,946,300 +0.27(+3.98%)
Aug 26, 2022 7.083 7.088 6.626 6.745 1,628,059 -0.27(-3.83%)
Aug 25, 2022 7.163 7.218 7.004 7.014 1,249,924 +0.00(+0.00%)
Aug 24, 2022 7.203 7.256 6.994 7.014 1,344,704 -0.23(-3.16%)
Aug 23, 2022 6.855 7.272 6.845 7.242 1,586,932 +0.39(+5.66%)
Aug 22, 2022 7.024 7.073 6.845 6.855 1,068,209 -0.22(-3.09%)
Aug 19, 2022 7.014 7.178 6.984 7.073 1,380,048 -0.11(-1.52%)
Aug 18, 2022 7.292 7.481 7.163 7.183 1,659,616 -0.10(-1.37%)
Aug 17, 2022 7.203 7.367 7.014 7.282 2,179,381 -0.06(-0.81%)
Aug 16, 2022 7.491 7.650 7.063 7.342 4,018,609 +0.51(+7.42%)
Aug 15, 2022 6.656 6.864 6.277 6.835 1,818,745 +0.03(+0.44%)
Aug 12, 2022 6.665 6.840 6.586 6.805 761,984 +0.20(+3.01%)
Aug 11, 2022 6.656 6.805 6.546 6.606 984,665 +0.10(+1.53%)
Aug 10, 2022 6.486 6.576 6.352 6.506 984,412 +0.27(+4.31%)
Aug 09, 2022 6.218 6.277 6.098 6.238 801,050 +0.03(+0.48%)
Aug 08, 2022 6.258 6.347 6.088 6.208 742,290 +0.05(+0.81%)
Aug 05, 2022 5.770 6.297 5.770 6.158 1,374,006 +0.33(+5.63%)
Aug 04, 2022 5.840 5.989 5.770 5.830 422,306 -0.01(-0.17%)
Aug 03, 2022 5.939 6.032 5.830 5.840 607,438 -0.04(-0.68%)
Aug 02, 2022 5.870 6.079 5.760 5.880 926,078 +0.00(+0.00%)
Aug 01, 2022 5.969 6.014 5.800 5.880 777,047 -0.24(-3.90%)
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%)
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.