Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ferroglobe Plc Os
(NQ:
GSM
)
5.790
-0.150 (-2.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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%)
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
.