Indicators

Ferroglobe Plc Os (NQ: GSM )

5.245 -0.095 (-1.78%)

Streaming Delayed Price Updated: 2:08 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.974			5.054	921,412	+0.03(+0.59%)
Jan 28, 2022	4.815	5.034	4.706	5.024	1,051,667	+0.23(+4.77%)
Jan 27, 2022	5.014	5.133	4.706	4.795	1,274,931	-0.16(-3.21%)
Jan 26, 2022	5.064	5.233	4.850	4.954	1,965,321	+0.04(+0.81%)
Jan 25, 2022	4.984	5.029	4.706	4.915	1,165,876	-0.22(-4.26%)
Jan 24, 2022	4.735	5.148	4.507	5.133	2,303,088	+0.22(+4.45%)
Jan 21, 2022	5.084	5.198	4.885	4.915	1,267,938	-0.26(-5.00%)
Jan 20, 2022	5.392	5.516	5.143	5.173	1,017,499	-0.18(-3.35%)
Jan 19, 2022	5.362	5.502	5.298	5.352	729,101	+0.01(+0.19%)
Jan 18, 2022	5.541	5.541	5.312	5.342	599,468	-0.23(-4.11%)
Jan 14, 2022				5.571	0	-0.04(-0.71%)
Jan 13, 2022	5.820	5.939	5.581	5.611	642,210	-0.20(-3.42%)
Jan 12, 2022	5.730	5.974	5.710	5.810	1,054,928	+0.18(+3.18%)
Jan 11, 2022	5.452	5.631	5.398	5.631	445,601	+0.18(+3.28%)
Jan 10, 2022	5.511	5.581	5.283	5.452	1,168,346	-0.13(-2.32%)
Jan 07, 2022	5.581	5.800	5.457	5.581	1,095,552	-0.04(-0.71%)
Jan 06, 2022	5.760	5.919	5.492	5.621	1,313,013	-0.14(-2.42%)
Jan 05, 2022	6.158	6.292	5.636	5.760	2,003,470	-0.41(-6.61%)
Jan 04, 2022	6.476	6.506	6.138	6.168	1,271,309	-0.22(-3.48%)

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.