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 (%)
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%)
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.