Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.950	4.995	4.955	4.980	891,431	+0.04(+0.81%)
Mar 27, 2024	4.830	4.970	4.800	4.940	1,308,187	+0.11(+2.28%)
Mar 26, 2024	4.760	4.880	4.750	4.830	1,255,417	+0.08(+1.68%)
Mar 25, 2024	4.730	4.831	4.670	4.750	1,037,626	+0.01(+0.21%)
Mar 22, 2024	4.680	4.755	4.650	4.740	805,792	+0.04(+0.96%)
Mar 21, 2024	4.800	4.810	4.690	4.695	1,995,718	-0.04(-0.89%)
Mar 20, 2024	4.498	4.757	4.488	4.737	1,779,783	+0.22(+4.86%)
Mar 19, 2024	4.408	4.548	4.353	4.518	1,524,331	+0.10(+2.26%)
Mar 18, 2024	4.448	4.468	4.373	4.418	815,279	-0.04(-0.89%)
Mar 15, 2024	4.308	4.538	4.288	4.458	1,889,316	+0.12(+2.76%)
Mar 14, 2024	4.368	4.408	4.288	4.338	1,264,579	-0.03(-0.68%)
Mar 13, 2024	4.388	4.478	4.348	4.368	1,016,896	+0.00(+0.00%)
Mar 12, 2024	4.368	4.478	4.318	4.368	1,172,732	+0.07(+1.62%)
Mar 11, 2024	4.418	4.473	4.298	4.298	1,335,392	-0.16(-3.58%)
Mar 08, 2024	4.577	4.597	4.438	4.458	1,977,592	-0.07(-1.54%)
Mar 07, 2024	4.398	4.637	4.398	4.528	3,151,075	+0.18(+4.13%)
Mar 06, 2024	4.368	4.388	4.283	4.348	2,253,341	+0.02(+0.46%)
Mar 05, 2024	4.388	4.448	4.313	4.328	2,119,184	-0.13(-2.91%)
Mar 04, 2024	4.538	4.587	4.388	4.458	2,387,229	-0.08(-1.76%)

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.