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 29, 2023 5.193 5.298 5.153 5.173 641,407 +0.03(+0.68%)
Sep 28, 2023 5.024 5.163 5.014 5.138 691,990 +0.10(+2.07%)
Sep 27, 2023 5.074 5.143 4.984 5.034 700,691 -0.03(-0.59%)
Sep 26, 2023 5.074 5.153 5.024 5.064 786,688 -0.06(-1.17%)
Sep 25, 2023 5.084 5.163 5.114 5.123 284,772 -0.03(-0.58%)
Sep 22, 2023 5.173 5.253 5.114 5.153 798,148 +0.01(+0.19%)
Sep 21, 2023 5.203 5.213 5.084 5.143 1,286,825 -0.15(-2.82%)
Sep 20, 2023 5.322 5.462 5.293 5.293 1,046,554 +0.01(+0.19%)
Sep 19, 2023 5.173 5.322 5.148 5.283 447,106 +0.11(+2.12%)
Sep 18, 2023 5.422 5.422 5.143 5.173 943,438 -0.23(-4.24%)
Sep 15, 2023 5.551 5.561 5.362 5.402 935,218 -0.18(-3.21%)
Sep 14, 2023 5.492 5.681 5.492 5.581 850,670 +0.16(+2.94%)
Sep 13, 2023 5.372 5.432 5.243 5.422 966,487 +0.08(+1.49%)
Sep 12, 2023 5.293 5.407 5.283 5.342 1,149,201 +0.06(+1.13%)
Sep 11, 2023 5.372 5.422 5.273 5.283 560,220 -0.04(-0.75%)
Sep 08, 2023 5.253 5.382 5.253 5.322 676,913 +0.05(+0.94%)
Sep 07, 2023 5.263 5.293 5.203 5.273 749,884 -0.05(-0.93%)
Sep 06, 2023 5.482 5.631 5.253 5.322 933,368 -0.18(-3.25%)
Sep 05, 2023 5.352 5.531 5.342 5.502 872,087 +0.14(+2.60%)
Sep 01, 2023 5.372 5.442 5.312 5.362 469,129 +0.06(+1.13%)
Aug 31, 2023 5.303 5.362 5.247 5.303 643,657 -0.01(-0.19%)
Aug 30, 2023 5.432 5.432 5.288 5.312 540,595 -0.14(-2.55%)
Aug 29, 2023 5.402 5.462 5.322 5.452 631,742 +0.07(+1.29%)
Aug 28, 2023 5.502 5.541 5.372 5.382 757,349 -0.08(-1.46%)
Aug 25, 2023 5.482 5.571 5.412 5.462 913,444 -0.02(-0.36%)
Aug 24, 2023 5.541 5.541 5.432 5.482 885,349 -0.06(-1.08%)
Aug 23, 2023 5.581 5.611 5.427 5.541 1,041,274 -0.06(-1.07%)
Aug 22, 2023 5.691 5.760 5.586 5.601 612,399 -0.05(-0.88%)
Aug 21, 2023 5.561 5.676 5.501 5.651 838,629 +0.09(+1.61%)
Aug 18, 2023 5.492 5.646 5.441 5.561 1,405,920 -0.01(-0.18%)
Aug 17, 2023 5.631 5.700 5.516 5.571 1,660,243 -0.02(-0.36%)
Aug 16, 2023 5.064 5.631 5.054 5.591 3,696,953 +0.48(+9.34%)
Aug 15, 2023 5.372 5.551 4.979 5.114 4,755,723 +0.31(+6.42%)
Aug 14, 2023 4.765 4.815 4.616 4.805 1,479,230 +0.00(+0.00%)
Aug 11, 2023 4.905 4.905 4.735 4.805 1,073,514 -0.10(-2.03%)
Aug 10, 2023 5.024 5.034 4.855 4.905 1,015,832 -0.09(-1.79%)
Aug 09, 2023 5.312 5.462 4.905 4.994 1,412,207 +0.05(+1.01%)
Aug 08, 2023 4.964 4.973 4.775 4.944 1,350,735 -0.10(-1.97%)
Aug 07, 2023 5.024 5.099 4.959 5.044 776,785 +0.04(+0.80%)
Aug 04, 2023 5.074 5.123 4.994 5.004 476,313 -0.05(-0.98%)
Aug 03, 2023 5.024 5.119 4.915 5.054 838,765 +0.04(+0.79%)
Aug 02, 2023 5.293 5.332 5.004 5.014 997,825 -0.35(-6.49%)
Aug 01, 2023 5.342 5.417 5.273 5.362 682,293 -0.03(-0.55%)
Jul 31, 2023 5.084 5.422 5.084 5.392 1,980,589 +0.36(+7.11%)
Jul 28, 2023 4.994 5.064 4.964 5.034 793,279 +0.09(+1.81%)
Jul 27, 2023 5.143 5.152 4.920 4.944 916,376 -0.19(-3.68%)
Jul 26, 2023 5.173 5.223 5.084 5.133 475,902 -0.04(-0.77%)
Jul 25, 2023 5.094 5.273 5.094 5.173 912,210 +0.08(+1.56%)
Jul 24, 2023 5.123 5.133 5.024 5.094 958,709 +0.05(+0.99%)
Jul 21, 2023 5.004 5.104 4.974 5.044 700,031 +0.18(+3.68%)
Jul 20, 2023 5.054 5.114 4.835 4.865 570,805 -0.16(-3.17%)
Jul 19, 2023 4.984 5.034 4.949 5.024 708,710 +0.07(+1.41%)
Jul 18, 2023 4.775 5.029 4.745 4.954 950,399 +0.18(+3.75%)
Jul 17, 2023 4.825 4.944 4.745 4.775 1,149,302 -0.07(-1.44%)
Jul 14, 2023 5.014 5.014 4.835 4.845 653,922 -0.14(-2.79%)
Jul 13, 2023 4.934 5.024 4.915 4.984 781,983 +0.11(+2.24%)
Jul 12, 2023 4.835 4.964 4.815 4.875 637,529 +0.04(+0.82%)
Jul 11, 2023 4.885 4.915 4.666 4.835 1,468,021 -0.05(-1.02%)
Jul 10, 2023 4.825 4.920 4.765 4.885 348,727 +0.09(+1.87%)
Jul 07, 2023 4.676 4.855 4.676 4.795 722,791 +0.10(+2.12%)
Jul 06, 2023 4.726 4.726 4.606 4.696 1,012,230 -0.07(-1.46%)
Jul 05, 2023 4.845 4.845 4.721 4.765 532,676 -0.09(-1.84%)
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.