Indicators

Ferroglobe Plc Os (NQ: GSM )

6.080 +0.050 (+0.83%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.