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

Ferroglobe Plc Os (NQ: GSM )

5.340 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 5.044 5.183 5.004 5.034 1,400,581 -0.03(-0.59%)
Jan 30, 2024 5.104 5.128 5.024 5.064 842,086 -0.05(-0.97%)
Jan 29, 2024 5.024 5.203 4.925 5.114 1,898,705 +0.06(+1.18%)
Jan 26, 2024 5.074 5.213 5.014 5.054 1,414,631 -0.02(-0.39%)
Jan 25, 2024 5.352 5.362 5.054 5.074 2,682,824 -0.23(-4.32%)
Jan 24, 2024 5.760 5.760 5.263 5.303 2,579,520 -0.35(-6.16%)
Jan 23, 2024 5.999 6.019 5.621 5.651 2,119,124 -0.30(-5.02%)
Jan 22, 2024 6.019 6.059 5.795 5.949 1,927,602 -0.12(-1.97%)
Jan 19, 2024 6.079 6.079 5.810 6.069 930,986 +0.01(+0.16%)
Jan 18, 2024 6.019 6.074 5.899 6.059 1,028,649 +0.07(+1.16%)
Jan 17, 2024 5.959 6.059 5.830 5.989 1,030,084 -0.12(-1.95%)
Jan 16, 2024 6.009 6.198 5.959 6.108 1,076,124 +0.04(+0.66%)
Jan 12, 2024 6.188 6.228 6.049 6.069 488,684 -0.01(-0.16%)
Jan 11, 2024 6.088 6.121 5.954 6.079 564,616 -0.05(-0.81%)
Jan 10, 2024 6.258 6.258 6.080 6.128 683,024 -0.14(-2.22%)
Jan 09, 2024 6.317 6.337 6.178 6.268 958,007 -0.09(-1.41%)
Jan 08, 2024 6.287 6.432 6.253 6.357 1,084,501 +0.06(+0.95%)
Jan 05, 2024 6.178 6.372 6.128 6.297 778,358 +0.04(+0.64%)
Jan 04, 2024 6.277 6.307 6.228 6.258 484,267 -0.01(-0.16%)
Jan 03, 2024 6.347 6.397 6.203 6.268 875,984 -0.21(-3.23%)
Jan 02, 2024 6.397 6.690 6.387 6.476 1,137,331 +0.00(+0.00%)
Dec 29, 2023 6.646 6.656 6.397 6.476 1,457,932 -0.21(-3.12%)
Dec 28, 2023 6.656 6.705 6.586 6.685 674,287 -0.01(-0.15%)
Dec 27, 2023 6.665 6.745 6.576 6.695 631,819 +0.02(+0.30%)
Dec 26, 2023 6.715 6.735 6.596 6.675 826,391 +0.02(+0.30%)
Dec 22, 2023 6.496 6.705 6.476 6.656 953,648 +0.16(+2.45%)
Dec 21, 2023 6.357 6.496 6.337 6.496 951,331 +0.22(+3.49%)
Dec 20, 2023 6.457 6.506 6.268 6.277 626,646 -0.16(-2.47%)
Dec 19, 2023 6.377 6.491 6.332 6.437 747,404 +0.12(+1.89%)
Dec 18, 2023 6.496 6.516 6.317 6.317 660,709 -0.12(-1.85%)
Dec 15, 2023 6.526 6.576 6.327 6.437 831,898 -0.10(-1.52%)
Dec 14, 2023 6.596 6.720 6.392 6.536 1,406,885 +0.03(+0.46%)
Dec 13, 2023 5.969 6.526 5.901 6.506 2,949,611 +0.55(+9.18%)
Dec 12, 2023 6.079 6.079 5.850 5.959 1,076,421 -0.12(-1.96%)
Dec 11, 2023 6.019 6.088 5.929 6.079 893,481 +0.00(+0.00%)
Dec 08, 2023 6.079 6.183 6.029 6.079 839,652 +0.00(+0.00%)
Dec 07, 2023 6.059 6.148 5.969 6.079 1,241,783 +0.10(+1.66%)
Dec 06, 2023 5.919 6.016 5.775 5.979 1,798,369 +0.13(+2.21%)
Dec 05, 2023 6.118 6.118 5.805 5.850 977,191 -0.24(-3.92%)
Dec 04, 2023 6.009 6.106 5.880 6.088 2,812,626 +0.00(+0.00%)
Dec 01, 2023 5.760 6.203 5.730 6.088 2,958,063 +0.33(+5.70%)
Nov 30, 2023 5.332 5.939 5.303 5.760 4,850,523 +0.41(+7.62%)
Nov 29, 2023 5.163 5.442 5.148 5.352 1,538,072 +0.22(+4.26%)
Nov 28, 2023 4.915 5.143 4.895 5.133 1,082,557 +0.22(+4.45%)
Nov 27, 2023 4.925 4.939 4.845 4.915 584,619 -0.04(-0.80%)
Nov 24, 2023 4.905 4.999 4.865 4.954 388,559 +0.04(+0.81%)
Nov 22, 2023 4.865 4.964 4.805 4.915 412,246 +0.05(+1.02%)
Nov 21, 2023 4.895 4.964 4.840 4.865 561,080 -0.04(-0.81%)
Nov 20, 2023 4.974 5.014 4.846 4.905 715,441 -0.06(-1.20%)
Nov 17, 2023 4.895 5.004 4.870 4.964 1,446,546 +0.13(+2.67%)
Nov 16, 2023 4.815 4.880 4.755 4.835 1,344,033 -0.03(-0.61%)
Nov 15, 2023 4.646 4.954 4.646 4.865 1,284,832 +0.22(+4.71%)
Nov 14, 2023 4.517 4.740 4.517 4.646 823,798 +0.26(+5.90%)
Nov 13, 2023 4.437 4.482 4.278 4.387 1,082,725 -0.02(-0.45%)
Nov 10, 2023 4.586 4.586 4.233 4.407 1,938,000 -0.06(-1.34%)
Nov 09, 2023 4.676 4.750 4.467 4.467 1,438,612 -0.21(-4.47%)
Nov 08, 2023 5.004 5.054 4.611 4.676 2,712,340 +0.24(+5.38%)
Nov 07, 2023 4.507 4.556 4.367 4.437 1,655,725 -0.07(-1.55%)
Nov 06, 2023 4.686 4.686 4.507 4.507 1,193,726 -0.17(-3.62%)
Nov 03, 2023 4.626 4.785 4.626 4.676 1,567,562 +0.09(+1.95%)
Nov 02, 2023 4.487 4.666 4.487 4.586 2,337,007 +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.