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

Ferroglobe Plc Os (NQ: GSM )

5.940 -0.050 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2021 5.984 6.153 5.854 6.103 595,522 +0.04(+0.66%)
Jun 29, 2021 5.884 6.228 5.854 6.063 987,355 +0.21(+3.58%)
Jun 28, 2021 6.183 6.223 5.774 5.854 1,328,667 -0.29(-4.71%)
Jun 25, 2021 6.253 6.417 6.143 6.143 1,362,347 -0.08(-1.28%)
Jun 24, 2021 5.984 6.253 5.894 6.223 1,923,784 +0.39(+6.67%)
Jun 23, 2021 5.654 5.924 5.625 5.834 1,237,798 +0.23(+4.09%)
Jun 22, 2021 5.256 5.654 5.146 5.605 1,212,160 +0.31(+5.84%)
Jun 21, 2021 5.385 5.525 5.276 5.295 2,406,369 -0.05(-0.93%)
Jun 18, 2021 5.226 5.575 5.166 5.345 3,005,923 +0.07(+1.32%)
Jun 17, 2021 5.495 5.495 4.996 5.276 1,517,921 -0.26(-4.68%)
Jun 16, 2021 5.465 5.630 5.315 5.535 935,253 +0.02(+0.36%)
Jun 15, 2021 5.555 5.555 5.196 5.515 1,904,977 -0.09(-1.60%)
Jun 14, 2021 5.844 5.864 5.575 5.605 633,655 -0.15(-2.60%)
Jun 11, 2021 5.734 5.844 5.595 5.754 984,902 +0.20(+3.68%)
Jun 10, 2021 5.814 5.904 5.500 5.550 831,584 -0.25(-4.38%)
Jun 09, 2021 5.884 5.994 5.734 5.804 1,390,314 -0.15(-2.51%)
Jun 08, 2021 5.535 5.984 5.445 5.954 2,256,746 +0.42(+7.57%)
Jun 07, 2021 5.515 5.565 5.261 5.535 2,117,126 +0.05(+0.91%)
Jun 04, 2021 5.595 5.654 5.375 5.485 1,243,034 -0.02(-0.36%)
Jun 03, 2021 5.375 5.520 5.186 5.505 1,092,361 +0.04(+0.73%)
Jun 02, 2021 5.615 5.615 5.385 5.465 1,385,325 -0.10(-1.79%)
Jun 01, 2021 5.276 5.575 5.215 5.565 2,478,698 +0.42(+8.14%)
May 28, 2021 4.797 5.161 4.657 5.146 2,331,486 +0.36(+7.50%)
May 27, 2021 4.587 4.897 4.587 4.787 1,861,794 +0.23(+5.03%)
May 26, 2021 4.408 4.577 4.388 4.557 1,163,577 +0.18(+4.10%)
May 25, 2021 4.607 4.677 4.368 4.378 1,651,480 -0.26(-5.59%)
May 24, 2021 4.627 4.652 4.498 4.637 846,626 +0.09(+1.97%)
May 21, 2021 4.687 4.777 4.528 4.548 809,736 -0.06(-1.30%)
May 20, 2021 4.567 4.617 4.248 4.607 1,279,791 +0.00(+0.00%)
May 19, 2021 4.428 4.626 4.303 4.607 1,403,040 -0.01(-0.22%)
May 18, 2021 4.943 5.166 4.617 4.617 4,982,007 -0.10(-2.11%)
May 17, 2021 4.348 4.737 4.348 4.717 3,201,377 +0.37(+8.49%)
May 14, 2021 4.208 4.438 4.189 4.348 1,159,252 +0.21(+5.06%)
May 13, 2021 4.238 4.343 3.914 4.139 1,255,269 -0.08(-1.89%)
May 12, 2021 4.169 4.323 4.019 4.218 956,424 -0.02(-0.47%)
May 11, 2021 3.790 4.418 3.650 4.238 2,376,362 +0.00(+0.00%)
May 10, 2021 4.508 4.837 4.149 4.238 2,911,373 -0.24(-5.35%)
May 07, 2021 4.408 4.627 4.268 4.478 1,436,327 +0.12(+2.75%)
May 06, 2021 4.368 4.373 4.203 4.358 796,523 -0.07(-1.58%)
May 05, 2021 4.228 4.557 4.139 4.428 1,515,150 +0.24(+5.71%)
May 04, 2021 4.418 4.418 4.099 4.189 1,327,239 -0.28(-6.25%)
May 03, 2021 4.169 4.548 4.099 4.468 1,566,088 +0.38(+9.27%)
Apr 30, 2021 4.198 4.228 4.039 4.089 954,813 -0.19(-4.43%)
Apr 29, 2021 4.418 4.418 4.189 4.278 1,334,484 -0.06(-1.38%)
Apr 28, 2021 4.368 4.448 4.258 4.338 1,319,037 -0.03(-0.68%)
Apr 27, 2021 4.308 4.677 4.308 4.368 4,087,703 +0.09(+2.10%)
Apr 26, 2021 4.149 4.318 4.029 4.278 2,665,947 +0.12(+2.88%)
Apr 23, 2021 3.660 4.378 3.660 4.159 8,147,298 +0.55(+15.19%)
Apr 22, 2021 3.750 3.770 3.530 3.610 1,435,105 -0.11(-2.95%)
Apr 21, 2021 3.291 3.800 3.281 3.720 1,976,054 +0.37(+11.01%)
Apr 20, 2021 3.411 3.441 3.231 3.351 696,192 -0.06(-1.75%)
Apr 19, 2021 3.381 3.560 3.301 3.411 768,285 -0.01(-0.29%)
Apr 16, 2021 3.530 3.550 3.391 3.421 617,389 -0.05(-1.44%)
Apr 15, 2021 3.341 3.530 3.331 3.470 716,327 +0.10(+2.96%)
Apr 14, 2021 3.261 3.470 3.211 3.371 1,075,445 +0.14(+4.32%)
Apr 13, 2021 3.181 3.301 3.161 3.231 1,097,708 +0.02(+0.62%)
Apr 12, 2021 3.630 3.640 3.101 3.211 2,339,884 -0.45(-12.26%)
Apr 09, 2021 3.630 3.750 3.600 3.660 480,314 -0.06(-1.61%)
Apr 08, 2021 3.650 3.730 3.540 3.720 799,983 +0.05(+1.36%)
Apr 07, 2021 3.660 3.710 3.600 3.670 404,595 +0.00(+0.00%)
Apr 06, 2021 3.660 3.750 3.600 3.670 806,087 -0.02(-0.54%)
Apr 05, 2021 3.989 3.989 3.570 3.690 1,316,517 -0.20(-5.13%)
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.