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 (%)
Jul 29, 2022	5.874	6.273	5.829	6.133	1,537,042	+0.34(+5.85%)
Jul 28, 2022	5.704	5.809	5.515	5.794	692,686	+0.13(+2.29%)
Jul 27, 2022	5.485	5.704	5.455	5.664	722,160	+0.23(+4.22%)
Jul 26, 2022	5.545	5.694	5.415	5.435	411,288	-0.18(-3.20%)
Jul 25, 2022	5.445	5.724	5.445	5.615	532,702	+0.20(+3.68%)
Jul 22, 2022	5.475	5.674	5.415	5.415	708,918	-0.02(-0.37%)
Jul 21, 2022	5.425	5.465	5.206	5.435	485,302	-0.04(-0.73%)
Jul 20, 2022	5.445	5.515	5.350	5.475	382,779	+0.02(+0.37%)
Jul 19, 2022	5.425	5.525	5.246	5.455	966,790	+0.10(+1.86%)
Jul 18, 2022	5.016	5.435	5.016	5.355	1,498,219	+0.40(+8.05%)
Jul 15, 2022	4.946	4.996	4.797	4.956	1,372,511	+0.04(+0.81%)
Jul 14, 2022	5.365	5.385	4.867	4.917	1,904,155	-0.67(-11.96%)
Jul 13, 2022	5.256	5.605	5.076	5.585	1,965,888	+0.18(+3.32%)
Jul 12, 2022	5.824	5.904	5.325	5.405	1,135,500	-0.49(-8.29%)
Jul 11, 2022	5.635	6.033	5.585	5.894	1,637,285	+0.13(+2.25%)
Jul 08, 2022	5.874	5.874	5.640	5.764	417,451	-0.12(-2.03%)
Jul 07, 2022	5.694	6.013	5.694	5.884	837,807	+0.32(+5.73%)
Jul 06, 2022	5.645	5.664	5.186	5.565	1,145,342	-0.15(-2.62%)
Jul 05, 2022	5.924	5.924	5.435	5.714	797,541	-0.37(-6.07%)

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.