Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.230 +0.040 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.587 4.617 4.478 4.538 1,389,915 +0.01(+0.22%)
Feb 28, 2024 4.737 4.737 4.503 4.528 3,508,475 -0.22(-4.62%)
Feb 27, 2024 4.897 4.936 4.717 4.747 1,905,158 -0.10(-2.06%)
Feb 26, 2024 4.827 4.936 4.827 4.847 2,790,105 -0.08(-1.62%)
Feb 23, 2024 4.917 5.006 4.687 4.926 2,782,130 +0.06(+1.23%)
Feb 22, 2024 4.647 5.176 4.637 4.867 4,921,757 -0.33(-6.33%)
Feb 21, 2024 5.116 5.236 5.021 5.196 1,988,805 +0.13(+2.56%)
Feb 20, 2024 5.236 5.256 5.046 5.066 2,129,429 -0.24(-4.51%)
Feb 16, 2024 5.266 5.425 5.256 5.305 1,695,685 +0.04(+0.76%)
Feb 15, 2024 5.236 5.345 5.116 5.266 2,253,176 +0.05(+0.96%)
Feb 14, 2024 5.046 5.325 5.036 5.216 2,264,097 +0.25(+5.02%)
Feb 13, 2024 5.066 5.066 4.912 4.966 1,451,098 -0.16(-3.11%)
Feb 12, 2024 5.116 5.246 5.116 5.126 736,771 -0.01(-0.19%)
Feb 09, 2024 5.126 5.246 5.066 5.136 1,162,870 +0.00(+0.00%)
Feb 08, 2024 5.086 5.191 5.036 5.136 855,510 +0.04(+0.78%)
Feb 07, 2024 5.046 5.096 4.986 5.096 781,940 +0.03(+0.59%)
Feb 06, 2024 4.986 5.206 4.926 5.066 1,549,790 +0.16(+3.25%)
Feb 05, 2024 4.966 5.016 4.877 4.907 1,013,229 -0.11(-2.19%)
Feb 02, 2024 5.006 5.066 4.981 5.016 885,675 -0.05(-0.98%)
Feb 01, 2024 5.076 5.191 5.046 5.066 1,312,141 +0.02(+0.40%)
Jan 31, 2024 5.056 5.196 5.016 5.046 1,397,190 -0.03(-0.59%)
Jan 30, 2024 5.116 5.141 5.036 5.076 840,048 -0.05(-0.97%)
Jan 29, 2024 5.036 5.216 4.936 5.126 1,894,108 +0.06(+1.18%)
Jan 26, 2024 5.086 5.226 5.026 5.066 1,411,207 -0.02(-0.39%)
Jan 25, 2024 5.365 5.375 5.066 5.086 2,676,329 -0.23(-4.32%)
Jan 24, 2024 5.774 5.774 5.276 5.315 2,573,275 -0.35(-6.16%)
Jan 23, 2024 6.013 6.033 5.635 5.664 2,113,994 -0.30(-5.02%)
Jan 22, 2024 6.033 6.073 5.809 5.964 1,922,935 -0.12(-1.97%)
Jan 19, 2024 6.093 6.093 5.824 6.083 928,732 +0.01(+0.16%)
Jan 18, 2024 6.033 6.088 5.914 6.073 1,026,159 +0.07(+1.16%)
Jan 17, 2024 5.974 6.073 5.844 6.004 1,027,590 -0.12(-1.95%)
Jan 16, 2024 6.023 6.213 5.974 6.123 1,073,519 +0.04(+0.66%)
Jan 12, 2024 6.203 6.243 6.063 6.083 487,501 -0.01(-0.16%)
Jan 11, 2024 6.103 6.136 5.969 6.093 563,249 -0.05(-0.81%)
Jan 10, 2024 6.273 6.273 6.095 6.143 681,370 -0.14(-2.22%)
Jan 09, 2024 6.333 6.353 6.193 6.283 955,688 -0.09(-1.41%)
Jan 08, 2024 6.303 6.447 6.268 6.373 1,081,876 +0.06(+0.95%)
Jan 05, 2024 6.193 6.387 6.143 6.313 776,474 +0.04(+0.64%)
Jan 04, 2024 6.293 6.323 6.243 6.273 483,095 -0.01(-0.16%)
Jan 03, 2024 6.363 6.412 6.218 6.283 873,863 -0.21(-3.23%)
Jan 02, 2024 6.412 6.707 6.402 6.492 1,134,578 +0.00(+0.00%)
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.