Indicators

Ferroglobe Plc Os (NQ: GSM )

5.950 +0.100 (+1.71%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.662	6.672	6.412	6.492	1,454,402	-0.21(-3.13%)
Dec 28, 2023	6.672	6.722	6.602	6.702	672,654	-0.01(-0.15%)
Dec 27, 2023	6.682	6.761	6.592	6.712	630,290	+0.02(+0.30%)
Dec 26, 2023	6.732	6.751	6.612	6.692	824,391	+0.02(+0.30%)
Dec 22, 2023	6.512	6.722	6.492	6.672	951,339	+0.16(+2.45%)
Dec 21, 2023	6.373	6.512	6.353	6.512	949,028	+0.22(+3.49%)
Dec 20, 2023	6.472	6.522	6.283	6.293	625,129	-0.16(-2.47%)
Dec 19, 2023	6.392	6.507	6.348	6.452	745,595	+0.12(+1.89%)
Dec 18, 2023	6.512	6.532	6.333	6.333	659,109	-0.12(-1.85%)
Dec 15, 2023	6.542	6.592	6.343	6.452	829,884	-0.10(-1.52%)
Dec 14, 2023	6.612	6.737	6.407	6.552	1,403,479	+0.03(+0.46%)
Dec 13, 2023	5.984	6.542	5.915	6.522	2,942,471	+0.55(+9.18%)
Dec 12, 2023	6.093	6.093	5.864	5.974	1,073,815	-0.12(-1.96%)
Dec 11, 2023	6.033	6.103	5.944	6.093	891,318	+0.00(+0.00%)
Dec 08, 2023	6.093	6.198	6.043	6.093	837,619	+0.00(+0.00%)
Dec 07, 2023	6.073	6.163	5.984	6.093	1,238,777	+0.10(+1.66%)
Dec 06, 2023	5.934	6.031	5.789	5.994	1,794,016	+0.13(+2.21%)
Dec 05, 2023	6.133	6.133	5.819	5.864	974,825	-0.24(-3.92%)
Dec 04, 2023	6.023	6.121	5.894	6.103	2,805,817	+0.00(+0.00%)

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.