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

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
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 (%)
Mar 28, 2024 4.950 4.995 4.955 4.980 891,431 +0.04(+0.81%)
Mar 27, 2024 4.830 4.970 4.814 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 4.308 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%)
Mar 01, 2024 4.548 4.657 4.508 4.538 1,414,218 +0.00(+0.00%)
Feb 29, 2024 4.587 4.617 4.478 4.538 1,389,915 +0.01(+0.22%)
Feb 28, 2024 4.737 4.737 4.503 4.528 3,508,475 -0.22(-4.62%)
Feb 27, 2024 4.897 4.936 4.717 4.747 1,905,158 -0.10(-2.06%)
Feb 26, 2024 4.827 4.936 4.827 4.847 2,790,105 -0.08(-1.62%)
Feb 23, 2024 4.917 5.006 4.687 4.926 2,782,130 +0.06(+1.23%)
Feb 22, 2024 4.647 5.176 4.637 4.867 4,921,757 -0.33(-6.33%)
Feb 21, 2024 5.116 5.236 5.021 5.196 1,988,805 +0.13(+2.56%)
Feb 20, 2024 5.236 5.256 5.046 5.066 2,129,429 -0.24(-4.51%)
Feb 16, 2024 5.266 5.425 5.256 5.305 1,695,685 +0.04(+0.76%)
Feb 15, 2024 5.236 5.345 5.116 5.266 2,253,176 +0.05(+0.96%)
Feb 14, 2024 5.046 5.325 5.036 5.216 2,264,097 +0.25(+5.02%)
Feb 13, 2024 5.066 5.066 4.912 4.966 1,451,098 -0.16(-3.11%)
Feb 12, 2024 5.116 5.246 5.116 5.126 736,771 -0.01(-0.19%)
Feb 09, 2024 5.126 5.246 5.066 5.136 1,162,870 +0.00(+0.00%)
Feb 08, 2024 5.086 5.191 5.036 5.136 855,510 +0.04(+0.78%)
Feb 07, 2024 5.046 5.096 4.986 5.096 781,940 +0.03(+0.59%)
Feb 06, 2024 4.986 5.206 4.926 5.066 1,549,790 +0.16(+3.25%)
Feb 05, 2024 4.966 5.016 4.877 4.907 1,013,229 -0.11(-2.19%)
Feb 02, 2024 5.006 5.066 4.981 5.016 885,675 -0.05(-0.98%)
Feb 01, 2024 5.076 5.191 5.046 5.066 1,312,141 +0.02(+0.40%)
Jan 31, 2024 5.056 5.196 5.016 5.046 1,397,190 -0.03(-0.59%)
Jan 30, 2024 5.116 5.141 5.036 5.076 840,048 -0.05(-0.97%)
Jan 29, 2024 5.036 5.216 4.936 5.126 1,894,108 +0.06(+1.18%)
Jan 26, 2024 5.086 5.226 5.026 5.066 1,411,207 -0.02(-0.39%)
Jan 25, 2024 5.365 5.375 5.066 5.086 2,676,329 -0.23(-4.32%)
Jan 24, 2024 5.774 5.774 5.276 5.315 2,573,275 -0.35(-6.16%)
Jan 23, 2024 6.013 6.033 5.635 5.664 2,113,994 -0.30(-5.02%)
Jan 22, 2024 6.033 6.073 5.809 5.964 1,922,935 -0.12(-1.97%)
Jan 19, 2024 6.093 6.093 5.824 6.083 928,732 +0.01(+0.16%)
Jan 18, 2024 6.033 6.088 5.914 6.073 1,026,159 +0.07(+1.16%)
Jan 17, 2024 5.974 6.073 5.844 6.004 1,027,590 -0.12(-1.95%)
Jan 16, 2024 6.023 6.213 5.974 6.123 1,073,519 +0.04(+0.66%)
Jan 12, 2024 6.203 6.243 6.063 6.083 487,501 -0.01(-0.16%)
Jan 11, 2024 6.103 6.136 5.969 6.093 563,249 -0.05(-0.81%)
Jan 10, 2024 6.273 6.273 6.095 6.143 681,370 -0.14(-2.22%)
Jan 09, 2024 6.333 6.353 6.193 6.283 955,688 -0.09(-1.41%)
Jan 08, 2024 6.303 6.447 6.268 6.373 1,081,876 +0.06(+0.95%)
Jan 05, 2024 6.193 6.387 6.143 6.313 776,474 +0.04(+0.64%)
Jan 04, 2024 6.293 6.323 6.243 6.273 483,095 -0.01(-0.16%)
Jan 03, 2024 6.363 6.412 6.218 6.283 873,863 -0.21(-3.23%)
Jan 02, 2024 6.412 6.707 6.402 6.492 1,134,578 +0.00(+0.00%)
Dec 29, 2023 6.662 6.672 6.412 6.492 1,454,402 -0.21(-3.13%)
Dec 28, 2023 6.672 6.722 6.602 6.702 672,654 -0.01(-0.15%)
Dec 27, 2023 6.682 6.761 6.592 6.712 630,290 +0.02(+0.30%)
Dec 26, 2023 6.732 6.751 6.612 6.692 824,391 +0.02(+0.30%)
Dec 22, 2023 6.512 6.722 6.492 6.672 951,339 +0.16(+2.45%)
Dec 21, 2023 6.373 6.512 6.353 6.512 949,028 +0.22(+3.49%)
Dec 20, 2023 6.472 6.522 6.283 6.293 625,129 -0.16(-2.47%)
Dec 19, 2023 6.392 6.507 6.348 6.452 745,595 +0.12(+1.89%)
Dec 18, 2023 6.512 6.532 6.333 6.333 659,109 -0.12(-1.85%)
Dec 15, 2023 6.542 6.592 6.343 6.452 829,884 -0.10(-1.52%)
Dec 14, 2023 6.612 6.737 6.407 6.552 1,403,479 +0.03(+0.46%)
Dec 13, 2023 5.984 6.542 5.915 6.522 2,942,471 +0.55(+9.18%)
Dec 12, 2023 6.093 6.093 5.864 5.974 1,073,815 -0.12(-1.96%)
Dec 11, 2023 6.033 6.103 5.944 6.093 891,318 +0.00(+0.00%)
Dec 08, 2023 6.093 6.198 6.043 6.093 837,619 +0.00(+0.00%)
Dec 07, 2023 6.073 6.163 5.984 6.093 1,238,777 +0.10(+1.66%)
Dec 06, 2023 5.934 6.031 5.789 5.994 1,794,016 +0.13(+2.21%)
Dec 05, 2023 6.133 6.133 5.819 5.864 974,825 -0.24(-3.92%)
Dec 04, 2023 6.023 6.121 5.894 6.103 2,805,817 +0.00(+0.00%)
Dec 01, 2023 5.774 6.218 5.744 6.103 2,950,902 +0.33(+5.70%)
Nov 30, 2023 5.345 5.954 5.315 5.774 4,838,781 +0.41(+7.62%)
Nov 29, 2023 5.176 5.455 5.161 5.365 1,534,349 +0.22(+4.26%)
Nov 28, 2023 4.926 5.156 4.907 5.146 1,079,936 +0.22(+4.45%)
Nov 27, 2023 4.936 4.951 4.857 4.926 583,204 -0.04(-0.80%)
Nov 24, 2023 4.917 5.011 4.877 4.966 387,618 +0.04(+0.81%)
Nov 22, 2023 4.877 4.976 4.817 4.926 411,248 +0.05(+1.02%)
Nov 21, 2023 4.907 4.976 4.852 4.877 559,721 -0.04(-0.81%)
Nov 20, 2023 4.986 5.026 4.858 4.917 713,709 -0.06(-1.20%)
Nov 17, 2023 4.907 5.016 4.882 4.976 1,443,044 +0.13(+2.67%)
Nov 16, 2023 4.827 4.892 4.767 4.847 1,340,779 -0.03(-0.61%)
Nov 15, 2023 4.657 4.966 4.657 4.877 1,281,721 +0.22(+4.71%)
Nov 14, 2023 4.528 4.752 4.528 4.657 821,804 +0.26(+5.90%)
Nov 13, 2023 4.448 4.493 4.288 4.398 1,080,104 -0.02(-0.45%)
Nov 10, 2023 4.597 4.597 4.243 4.418 1,933,309 -0.06(-1.34%)
Nov 09, 2023 4.687 4.762 4.478 4.478 1,435,129 -0.21(-4.47%)
Nov 08, 2023 5.016 5.066 4.622 4.687 2,705,774 +0.24(+5.38%)
Nov 07, 2023 4.518 4.567 4.378 4.448 1,651,717 -0.07(-1.55%)
Nov 06, 2023 4.697 4.697 4.518 4.518 1,190,836 -0.17(-3.62%)
Nov 03, 2023 4.637 4.797 4.637 4.687 1,563,767 +0.09(+1.95%)
Nov 02, 2023 4.498 4.677 4.498 4.597 2,331,349 +0.16(+3.60%)
Nov 01, 2023 4.498 4.508 4.358 4.438 2,278,392 -0.10(-2.20%)
Oct 31, 2023 4.428 4.557 4.363 4.538 1,466,547 +0.11(+2.48%)
Oct 30, 2023 4.508 4.627 4.403 4.428 1,045,288 +0.01(+0.23%)
Oct 27, 2023 4.528 4.592 4.408 4.418 711,643 -0.07(-1.56%)
Oct 26, 2023 4.438 4.528 4.358 4.488 982,052 +0.05(+1.12%)
Oct 25, 2023 4.637 4.637 4.418 4.438 628,040 -0.20(-4.30%)
Oct 24, 2023 4.518 4.677 4.518 4.637 990,431 +0.14(+3.10%)
Oct 23, 2023 4.388 4.548 4.268 4.498 918,848 +0.08(+1.81%)
Oct 20, 2023 4.637 4.637 4.398 4.418 835,339 -0.21(-4.53%)
Oct 19, 2023 4.677 4.827 4.607 4.627 672,683 -0.07(-1.49%)
Oct 18, 2023 4.857 4.877 4.697 4.697 1,217,175 -0.22(-4.46%)
Oct 17, 2023 4.837 4.986 4.837 4.917 557,519 +0.06(+1.23%)
Oct 16, 2023 4.897 4.966 4.817 4.857 710,103 +0.00(+0.00%)
Oct 13, 2023 4.966 5.021 4.848 4.857 530,233 -0.11(-2.21%)
Oct 12, 2023 5.086 5.091 4.907 4.966 624,702 -0.11(-2.16%)
Oct 11, 2023 5.156 5.161 5.056 5.076 952,508 -0.05(-0.97%)
Oct 10, 2023 5.076 5.176 5.076 5.126 545,469 +0.07(+1.38%)
Oct 09, 2023 4.996 5.111 4.966 5.056 416,798 +0.05(+1.00%)
Oct 06, 2023 4.817 5.056 4.812 5.006 566,691 +0.12(+2.45%)
Oct 05, 2023 4.817 4.926 4.757 4.887 699,935 +0.08(+1.66%)
Oct 04, 2023 5.036 5.066 4.777 4.807 1,539,794 -0.26(-5.12%)
Oct 03, 2023 4.946 5.081 4.946 5.066 1,075,505 +0.08(+1.60%)
Oct 02, 2023 5.166 5.166 4.936 4.986 463,680 -0.20(-3.85%)
Sep 29, 2023 5.206 5.310 5.166 5.186 639,855 +0.03(+0.68%)
Sep 28, 2023 5.036 5.176 5.026 5.151 690,315 +0.10(+2.08%)
Sep 27, 2023 5.086 5.156 4.996 5.046 698,995 -0.03(-0.59%)
Sep 26, 2023 5.086 5.166 5.036 5.076 784,783 -0.06(-1.17%)
Sep 25, 2023 5.096 5.176 5.126 5.136 284,083 -0.03(-0.58%)
Sep 22, 2023 5.186 5.266 5.126 5.166 796,216 +0.01(+0.19%)
Sep 21, 2023 5.216 5.226 5.096 5.156 1,283,710 -0.15(-2.82%)
Sep 20, 2023 5.335 5.475 5.305 5.305 1,044,021 +0.01(+0.19%)
Sep 19, 2023 5.186 5.335 5.161 5.295 446,023 +0.11(+2.12%)
Sep 18, 2023 5.435 5.435 5.156 5.186 941,154 -0.23(-4.24%)
Sep 15, 2023 5.565 5.575 5.375 5.415 932,954 -0.18(-3.21%)
Sep 14, 2023 5.505 5.694 5.505 5.595 848,611 +0.16(+2.94%)
Sep 13, 2023 5.385 5.445 5.255 5.435 964,147 +0.08(+1.49%)
Sep 12, 2023 5.305 5.420 5.295 5.355 1,146,419 +0.06(+1.13%)
Sep 11, 2023 5.385 5.435 5.285 5.295 558,864 -0.04(-0.75%)
Sep 08, 2023 5.266 5.395 5.266 5.335 675,275 +0.05(+0.94%)
Sep 07, 2023 5.276 5.305 5.216 5.285 748,069 -0.05(-0.93%)
Sep 06, 2023 5.495 5.645 5.266 5.335 931,109 -0.18(-3.26%)
Sep 05, 2023 5.365 5.545 5.355 5.515 869,976 +0.14(+2.60%)
Sep 01, 2023 5.385 5.455 5.325 5.375 467,993 +0.06(+1.13%)
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%)
Aug 01, 2023 5.355 5.430 5.285 5.375 680,641 -0.03(-0.55%)
Jul 31, 2023 5.096 5.435 5.096 5.405 1,975,794 +0.36(+7.11%)
Jul 28, 2023 5.006 5.076 4.976 5.046 791,358 +0.09(+1.81%)
Jul 27, 2023 5.156 5.164 4.931 4.956 914,157 -0.19(-3.68%)
Jul 26, 2023 5.186 5.236 5.096 5.146 474,750 -0.04(-0.77%)
Jul 25, 2023 5.106 5.285 5.106 5.186 910,002 +0.08(+1.56%)
Jul 24, 2023 5.136 5.146 5.036 5.106 956,388 +0.05(+0.99%)
Jul 21, 2023 5.016 5.116 4.986 5.056 698,337 +0.18(+3.68%)
Jul 20, 2023 5.066 5.126 4.847 4.877 569,423 -0.16(-3.17%)
Jul 19, 2023 4.996 5.046 4.961 5.036 706,994 +0.07(+1.41%)
Jul 18, 2023 4.787 5.041 4.757 4.966 948,098 +0.18(+3.75%)
Jul 17, 2023 4.837 4.956 4.757 4.787 1,146,519 -0.07(-1.44%)
Jul 14, 2023 5.026 5.026 4.847 4.857 652,339 -0.14(-2.79%)
Jul 13, 2023 4.946 5.036 4.926 4.996 780,090 +0.11(+2.24%)
Jul 12, 2023 4.847 4.976 4.827 4.887 635,985 +0.04(+0.82%)
Jul 11, 2023 4.897 4.926 4.677 4.847 1,464,468 -0.05(-1.02%)
Jul 10, 2023 4.837 4.931 4.777 4.897 347,883 +0.09(+1.87%)
Jul 07, 2023 4.687 4.867 4.687 4.807 721,041 +0.10(+2.12%)
Jul 06, 2023 4.737 4.737 4.617 4.707 1,009,779 -0.07(-1.46%)
Jul 05, 2023 4.857 4.857 4.732 4.777 531,387 -0.09(-1.84%)
Jul 03, 2023 4.807 4.926 4.797 4.867 551,499 +0.11(+2.31%)
Jun 30, 2023 4.867 4.867 4.737 4.757 610,080 -0.08(-1.65%)
Jun 29, 2023 4.797 4.862 4.787 4.837 576,573 +0.04(+0.83%)
Jun 28, 2023 4.917 4.956 4.767 4.797 626,665 -0.12(-2.43%)
Jun 27, 2023 4.926 4.991 4.847 4.917 685,420 -0.01(-0.20%)
Jun 26, 2023 4.986 4.996 4.887 4.926 620,293 -0.06(-1.20%)
Jun 23, 2023 4.956 5.006 4.847 4.986 1,529,177 -0.03(-0.60%)
Jun 22, 2023 5.036 5.071 4.991 5.016 690,727 -0.09(-1.76%)
Jun 21, 2023 5.036 5.146 5.016 5.106 747,256 +0.04(+0.79%)
Jun 20, 2023 5.106 5.106 4.941 5.066 1,687,194 -0.03(-0.59%)
Jun 16, 2023 5.295 5.345 5.076 5.096 1,442,999 -0.22(-4.13%)
Jun 15, 2023 5.236 5.325 5.315 965,759 +1.20(+29.06%)
May 08, 2023 4.268 4.273 4.039 4.119 1,006,921 -0.09(-2.13%)
May 05, 2023 4.089 4.223 4.059 4.208 750,550 +0.16(+3.94%)
May 04, 2023 4.049 4.094 3.939 4.049 1,132,532 -0.02(-0.49%)
May 03, 2023 4.059 4.174 4.034 4.069 674,721 +0.03(+0.74%)
May 02, 2023 4.079 4.119 3.984 4.039 773,246 -0.04(-0.98%)
May 01, 2023 4.039 4.079 4.004 4.079 443,505 +0.05(+1.24%)
Apr 28, 2023 4.069 4.089 3.989 4.029 672,134 -0.04(-0.98%)
Apr 27, 2023 4.069 4.114 3.949 4.069 804,787 +0.02(+0.49%)
Apr 26, 2023 4.029 4.069 3.984 4.049 665,677 +0.02(+0.50%)
Apr 25, 2023 4.029 4.094 3.944 4.029 1,261,811 -0.03(-0.74%)
Apr 24, 2023 4.099 4.146 4.019 4.059 931,552 -0.06(-1.45%)
Apr 21, 2023 4.119 4.218 4.054 4.119 1,243,571 -0.02(-0.48%)
Apr 20, 2023 4.208 4.256 4.119 4.139 1,252,115 -0.13(-3.04%)
Apr 19, 2023 4.228 4.298 4.198 4.268 624,520 -0.02(-0.46%)
Apr 18, 2023 4.348 4.358 4.233 4.288 715,591 -0.01(-0.23%)
Apr 17, 2023 4.338 4.348 4.189 4.298 942,012 -0.02(-0.46%)
Apr 14, 2023 4.398 4.498 4.288 4.318 914,478 -0.06(-1.37%)
Apr 13, 2023 4.468 4.508 4.378 4.378 818,079 -0.08(-1.79%)
Apr 12, 2023 4.687 4.687 4.438 4.458 962,523 -0.18(-3.87%)
Apr 11, 2023 4.518 4.697 4.518 4.637 847,423 +0.15(+3.33%)
Apr 10, 2023 4.428 4.548 4.388 4.488 703,137 +0.02(+0.45%)
Apr 06, 2023 4.368 4.488 4.288 4.468 826,985 +0.10(+2.28%)
Apr 05, 2023 4.567 4.577 4.308 4.368 1,252,181 -0.19(-4.16%)
Apr 04, 2023 5.086 5.086 4.499 4.557 2,195,143 -0.53(-10.39%)
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.