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

Ferroglobe Plc Os (NQ: GSM )

5.480 +0.120 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 5.390 5.505 5.350 5.480 1,249,891 +0.12(+2.24%)
May 08, 2024 5.400 5.400 5.265 5.360 860,655 -0.04(-0.74%)
May 07, 2024 5.420 5.525 5.380 5.400 983,561 -0.03(-0.55%)
May 06, 2024 5.380 5.630 5.370 5.430 1,282,386 +0.05(+0.93%)
May 03, 2024 5.360 5.390 5.260 5.380 1,481,462 +0.04(+0.75%)
May 02, 2024 5.290 5.420 5.200 5.340 1,316,775 +0.13(+2.50%)
May 01, 2024 5.240 5.340 5.200 5.210 1,702,640 -0.04(-0.76%)
Apr 30, 2024 5.230 5.350 5.215 5.250 1,211,775 -0.06(-1.13%)
Apr 29, 2024 5.220 5.410 5.200 5.310 1,113,909 +0.08(+1.53%)
Apr 26, 2024 5.230 5.330 5.180 5.230 1,292,559 +0.04(+0.77%)
Apr 25, 2024 5.070 5.210 5.030 5.190 1,069,124 +0.10(+1.96%)
Apr 24, 2024 5.010 5.130 5.000 5.090 1,372,593 +0.07(+1.39%)
Apr 23, 2024 4.950 5.500 4.890 5.020 933,476 +0.01(+0.20%)
Apr 22, 2024 5.010 5.055 4.890 5.010 472,966 +0.00(+0.00%)
Apr 19, 2024 5.000 5.090 4.980 5.010 1,275,262 -0.02(-0.40%)
Apr 18, 2024 5.000 5.130 4.950 5.030 718,392 +0.04(+0.80%)
Apr 17, 2024 5.090 5.237 4.975 4.990 743,710 -0.06(-1.19%)
Apr 16, 2024 5.070 5.090 4.950 5.050 664,996 -0.08(-1.56%)
Apr 15, 2024 5.180 5.200 5.080 5.130 807,593 -0.02(-0.39%)
Apr 12, 2024 5.490 5.525 5.120 5.150 1,031,772 -0.29(-5.33%)
Apr 11, 2024 5.570 5.650 5.330 5.440 2,105,784 -0.14(-2.51%)
Apr 10, 2024 5.160 5.645 5.110 5.580 8,204,043 +0.33(+6.29%)
Apr 09, 2024 5.260 5.320 5.190 5.250 1,004,862 +0.05(+0.96%)
Apr 08, 2024 5.150 5.250 5.070 5.200 635,649 +0.11(+2.16%)
Apr 05, 2024 5.030 5.120 5.010 5.090 1,119,995 +0.03(+0.59%)
Apr 04, 2024 5.110 5.215 5.050 5.060 886,833 -0.04(-0.78%)
Apr 03, 2024 5.000 5.120 4.990 5.100 1,170,029 +0.15(+3.03%)
Apr 02, 2024 4.800 5.070 4.735 4.950 2,296,265 +0.19(+3.99%)
Apr 01, 2024 5.040 5.058 4.760 4.760 1,398,384 -0.22(-4.42%)
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%)
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.