Indicators

Ferroglobe Plc Os (NQ: GSM )

5.970 +0.190 (+3.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.538	4.817	4.468	4.737	2,050,781	+0.19(+4.17%)
Jan 30, 2023	4.657	4.697	4.488	4.548	1,460,668	-0.17(-3.59%)
Jan 27, 2023	4.707	4.812	4.677	4.717	550,565	-0.05(-1.05%)
Jan 26, 2023	4.827	4.936	4.672	4.767	773,541	-0.01(-0.21%)
Jan 25, 2023	4.697	4.792	4.533	4.777	885,105	+0.02(+0.42%)
Jan 24, 2023	4.687	4.777	4.587	4.757	979,394	+0.06(+1.27%)
Jan 23, 2023	4.787	4.877	4.637	4.697	1,173,246	-0.08(-1.67%)
Jan 20, 2023	4.677	4.827	4.591	4.777	1,098,694	+0.14(+3.01%)
Jan 19, 2023	4.727	4.797	4.413	4.637	3,235,579	-0.14(-2.92%)
Jan 18, 2023	4.817	4.976	4.737	4.777	1,404,670	+0.02(+0.42%)
Jan 17, 2023	4.847	4.897	4.737	4.757	1,363,280	-0.07(-1.45%)
Jan 13, 2023	4.707	4.857	4.707	4.827	827,691	+0.06(+1.26%)
Jan 12, 2023	4.637	4.847	4.637	4.767	1,583,615	+0.18(+3.91%)
Jan 11, 2023	4.518	4.687	4.438	4.587	1,392,540	+0.14(+3.14%)
Jan 10, 2023	4.338	4.513	4.338	4.448	1,690,078	+0.10(+2.29%)
Jan 09, 2023	4.368	4.503	4.318	4.348	1,576,984	+0.09(+2.11%)
Jan 06, 2023	4.039	4.357	4.039	4.258	2,748,713	+0.28(+7.02%)
Jan 05, 2023	3.869	4.079	3.869	3.979	1,793,051	+0.06(+1.53%)
Jan 04, 2023	3.690	3.969	3.670	3.919	1,242,179	+0.27(+7.38%)

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.