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

Ferroglobe Plc Os (NQ: GSM )

5.970 +0.190 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 5.315 5.375 5.260 5.315 642,099 -0.01(-0.19%)
Aug 30, 2023 5.445 5.445 5.300 5.325 539,286 -0.14(-2.55%)
Aug 29, 2023 5.415 5.475 5.335 5.465 630,212 +0.07(+1.29%)
Aug 28, 2023 5.515 5.555 5.385 5.395 755,515 -0.08(-1.46%)
Aug 25, 2023 5.495 5.585 5.425 5.475 911,232 -0.02(-0.36%)
Aug 24, 2023 5.555 5.555 5.445 5.495 883,206 -0.06(-1.08%)
Aug 23, 2023 5.595 5.625 5.440 5.555 1,038,753 -0.06(-1.07%)
Aug 22, 2023 5.704 5.774 5.600 5.615 610,917 -0.05(-0.88%)
Aug 21, 2023 5.575 5.689 5.515 5.664 836,599 +0.09(+1.61%)
Aug 18, 2023 5.505 5.659 5.454 5.575 1,402,516 -0.01(-0.18%)
Aug 17, 2023 5.645 5.714 5.530 5.585 1,656,223 -0.02(-0.36%)
Aug 16, 2023 5.076 5.645 5.066 5.605 3,688,003 +0.48(+9.34%)
Aug 15, 2023 5.385 5.565 4.991 5.126 4,744,210 +0.31(+6.42%)
Aug 14, 2023 4.777 4.827 4.627 4.817 1,475,649 +0.00(+0.00%)
Aug 11, 2023 4.917 4.917 4.747 4.817 1,070,916 -0.10(-2.03%)
Aug 10, 2023 5.036 5.046 4.867 4.917 1,013,373 -0.09(-1.79%)
Aug 09, 2023 5.325 5.475 4.917 5.006 1,408,788 +0.05(+1.01%)
Aug 08, 2023 4.976 4.985 4.787 4.956 1,347,465 -0.10(-1.97%)
Aug 07, 2023 5.036 5.111 4.971 5.056 774,904 +0.04(+0.80%)
Aug 04, 2023 5.086 5.136 5.006 5.016 475,160 -0.05(-0.98%)
Aug 03, 2023 5.036 5.131 4.926 5.066 836,735 +0.04(+0.79%)
Aug 02, 2023 5.305 5.345 5.016 5.026 995,410 -0.35(-6.49%)
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.