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

Ferroglobe Plc Os (NQ: GSM )

5.780 -0.270 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2021 7.729 8.337 7.709 8.287 4,166,014 +0.64(+8.34%)
Aug 30, 2021 7.479 8.028 7.360 7.649 4,812,015 +0.36(+4.92%)
Aug 27, 2021 6.652 7.400 6.652 7.290 5,018,530 +0.65(+9.76%)
Aug 26, 2021 6.153 6.781 6.142 6.642 3,104,278 +0.46(+7.42%)
Aug 25, 2021 6.053 6.323 5.944 6.183 1,941,536 +0.05(+0.81%)
Aug 24, 2021 6.013 6.353 5.984 6.133 2,470,873 +0.15(+2.50%)
Aug 23, 2021 5.734 5.994 5.734 5.984 2,094,368 +0.34(+6.01%)
Aug 20, 2021 5.774 5.834 5.590 5.645 1,264,530 -0.19(-3.25%)
Aug 19, 2021 5.864 6.118 5.605 5.834 1,852,706 -0.15(-2.50%)
Aug 18, 2021 5.734 6.013 5.645 5.984 1,371,507 +0.19(+3.27%)
Aug 17, 2021 5.754 5.824 5.505 5.794 1,223,591 -0.06(-1.02%)
Aug 16, 2021 5.654 5.914 5.525 5.854 755,049 +0.02(+0.34%)
Aug 13, 2021 5.894 6.173 5.734 5.834 2,119,954 -0.04(-0.68%)
Aug 12, 2021 5.874 5.904 5.749 5.874 364,664 -0.01(-0.17%)
Aug 11, 2021 5.884 5.914 5.684 5.884 530,542 -0.03(-0.51%)
Aug 10, 2021 5.595 5.964 5.595 5.914 660,676 +0.29(+5.14%)
Aug 09, 2021 5.615 5.684 5.485 5.625 576,159 -0.05(-0.88%)
Aug 06, 2021 5.635 5.814 5.565 5.674 617,862 +0.09(+1.61%)
Aug 05, 2021 5.664 5.674 5.545 5.585 562,889 -0.06(-1.06%)
Aug 04, 2021 5.884 5.894 5.615 5.645 590,125 -0.25(-4.23%)
Aug 03, 2021 5.744 5.914 5.585 5.894 600,904 +0.14(+2.43%)
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.