Indicators

Ferroglobe Plc Os (NQ: GSM )

5.780 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.797	5.161	4.657	5.146	2,331,486	+0.36(+7.50%)
May 27, 2021	4.587	4.897	4.587	4.787	1,861,794	+0.23(+5.03%)
May 26, 2021	4.408	4.577	4.388	4.557	1,163,577	+0.18(+4.10%)
May 25, 2021	4.607	4.677	4.368	4.378	1,651,480	-0.26(-5.59%)
May 24, 2021	4.627	4.652	4.498	4.637	846,626	+0.09(+1.97%)
May 21, 2021	4.687	4.777	4.528	4.548	809,736	-0.06(-1.30%)
May 20, 2021	4.567	4.617	4.248	4.607	1,279,791	+0.00(+0.00%)
May 19, 2021	4.428	4.626	4.303	4.607	1,403,040	-0.01(-0.22%)
May 18, 2021	4.943	5.166	4.617	4.617	4,982,007	-0.10(-2.11%)
May 17, 2021	4.348	4.737	4.348	4.717	3,201,377	+0.37(+8.49%)
May 14, 2021	4.208	4.438	4.189	4.348	1,159,252	+0.21(+5.06%)
May 13, 2021	4.238	4.343	3.914	4.139	1,255,269	-0.08(-1.89%)
May 12, 2021	4.169	4.323	4.019	4.218	956,424	-0.02(-0.47%)
May 11, 2021	3.790	4.418	3.650	4.238	2,376,362	+0.00(+0.00%)
May 10, 2021	4.508	4.837	4.149	4.238	2,911,373	-0.24(-5.35%)
May 07, 2021	4.408	4.627	4.268	4.478	1,436,327	+0.12(+2.75%)
May 06, 2021	4.368	4.373	4.203	4.358	796,523	-0.07(-1.58%)
May 05, 2021	4.228	4.557	4.139	4.428	1,515,150	+0.24(+5.71%)
May 04, 2021	4.418	4.418	4.099	4.189	1,327,239	-0.28(-6.25%)

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.