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
)
5.800
-0.140 (-2.36%)
Streaming Delayed Price
Updated: 3:30 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 (%)
May 31, 2023
4.448
4.528
4.169
4.328
948,386
-0.16(-3.56%)
May 30, 2023
4.767
4.767
4.433
4.488
928,433
-0.24(-5.06%)
May 26, 2023
4.777
4.802
4.677
4.727
825,068
+0.03(+0.64%)
May 25, 2023
4.817
4.897
4.690
4.697
662,609
-0.11(-2.28%)
May 24, 2023
4.807
4.817
4.602
4.807
975,615
-0.04(-0.82%)
May 23, 2023
5.006
5.126
4.822
4.847
1,358,604
-0.16(-3.19%)
May 22, 2023
4.667
5.046
4.587
5.006
1,929,135
+0.37(+7.96%)
May 19, 2023
4.597
4.672
4.508
4.637
933,030
+0.10(+2.20%)
May 18, 2023
4.418
4.548
4.318
4.538
706,931
+0.11(+2.48%)
May 17, 2023
4.438
4.518
4.363
4.428
768,562
+0.03(+0.68%)
May 16, 2023
4.418
4.498
4.358
4.398
695,848
-0.04(-0.90%)
May 15, 2023
4.597
4.607
4.348
4.438
1,109,433
-0.15(-3.26%)
May 12, 2023
4.667
4.682
4.528
4.587
1,376,157
-0.04(-0.86%)
May 11, 2023
4.228
4.747
4.149
4.627
2,429,121
+0.37(+8.67%)
May 10, 2023
4.228
4.368
4.079
4.258
1,316,646
+0.03(+0.71%)
May 09, 2023
4.119
4.318
4.019
4.228
1,279,236
+0.11(+2.66%)
May 08, 2023
4.268
4.273
4.039
4.119
1,006,921
-0.09(-2.13%)
May 05, 2023
4.089
4.223
4.059
4.208
750,550
+0.16(+3.94%)
May 04, 2023
4.049
4.094
3.939
4.049
1,132,532
-0.02(-0.49%)
May 03, 2023
4.059
4.174
4.034
4.069
674,721
+0.03(+0.74%)
May 02, 2023
4.079
4.119
3.984
4.039
773,246
-0.04(-0.98%)
May 01, 2023
4.039
4.079
4.004
4.079
443,505
+0.05(+1.24%)
Apr 28, 2023
4.069
4.089
3.989
4.029
672,134
-0.04(-0.98%)
Apr 27, 2023
4.069
4.114
3.949
4.069
804,787
+0.02(+0.49%)
Apr 26, 2023
4.029
4.069
3.984
4.049
665,677
+0.02(+0.50%)
Apr 25, 2023
4.029
4.094
3.944
4.029
1,261,811
-0.03(-0.74%)
Apr 24, 2023
4.099
4.146
4.019
4.059
931,552
-0.06(-1.45%)
Apr 21, 2023
4.119
4.218
4.054
4.119
1,243,571
-0.02(-0.48%)
Apr 20, 2023
4.208
4.256
4.119
4.139
1,252,115
-0.13(-3.04%)
Apr 19, 2023
4.228
4.298
4.198
4.268
624,520
-0.02(-0.46%)
Apr 18, 2023
4.348
4.358
4.233
4.288
715,591
-0.01(-0.23%)
Apr 17, 2023
4.338
4.348
4.189
4.298
942,012
-0.02(-0.46%)
Apr 14, 2023
4.398
4.498
4.288
4.318
914,478
-0.06(-1.37%)
Apr 13, 2023
4.468
4.508
4.378
4.378
818,079
-0.08(-1.79%)
Apr 12, 2023
4.687
4.687
4.438
4.458
962,523
-0.18(-3.87%)
Apr 11, 2023
4.518
4.697
4.518
4.637
847,423
+0.15(+3.33%)
Apr 10, 2023
4.428
4.548
4.388
4.488
703,137
+0.02(+0.45%)
Apr 06, 2023
4.368
4.488
4.288
4.468
826,985
+0.10(+2.28%)
Apr 05, 2023
4.567
4.577
4.308
4.368
1,252,181
-0.19(-4.16%)
Apr 04, 2023
5.086
5.086
4.499
4.557
2,195,143
-0.53(-10.39%)
Apr 03, 2023
4.946
5.086
4.867
5.086
1,403,683
+0.16(+3.24%)
Mar 31, 2023
4.857
4.946
4.762
4.926
1,779,259
+0.09(+1.86%)
Mar 30, 2023
4.767
4.847
4.727
4.837
1,136,972
+0.13(+2.75%)
Mar 29, 2023
4.677
4.729
4.612
4.707
631,387
+0.10(+2.16%)
Mar 28, 2023
4.488
4.637
4.478
4.607
789,873
+0.09(+1.99%)
Mar 27, 2023
4.508
4.548
4.363
4.518
1,023,674
+0.07(+1.57%)
Mar 24, 2023
4.149
4.478
4.139
4.448
1,756,721
+0.19(+4.45%)
Mar 23, 2023
4.348
4.488
4.218
4.258
644,283
-0.04(-0.93%)
Mar 22, 2023
4.548
4.548
4.283
4.298
846,974
-0.22(-4.86%)
Mar 21, 2023
4.468
4.547
4.353
4.518
756,818
+0.12(+2.72%)
Mar 20, 2023
4.238
4.473
4.238
4.398
938,812
+0.13(+3.04%)
Mar 17, 2023
4.268
4.323
4.159
4.268
1,145,131
-0.07(-1.61%)
Mar 16, 2023
4.218
4.398
4.193
4.338
1,017,754
+0.03(+0.69%)
Mar 15, 2023
4.418
4.430
4.228
4.308
1,304,897
-0.30(-6.49%)
Mar 14, 2023
4.538
4.717
4.518
4.607
1,190,586
+0.16(+3.59%)
Mar 13, 2023
4.518
4.627
4.408
4.448
1,200,895
-0.18(-3.88%)
Mar 10, 2023
4.647
4.867
4.513
4.627
1,830,499
-0.04(-0.85%)
Mar 09, 2023
4.917
4.966
4.647
4.667
1,236,242
-0.27(-5.45%)
Mar 08, 2023
4.907
4.971
4.852
4.936
876,386
+0.04(+0.81%)
Mar 07, 2023
4.887
4.966
4.852
4.897
944,088
-0.01(-0.20%)
Mar 06, 2023
5.285
5.285
4.907
4.907
1,042,838
-0.38(-7.17%)
Mar 03, 2023
5.325
5.455
5.276
5.285
1,099,963
+0.02(+0.38%)
Mar 02, 2023
5.246
5.290
5.066
5.266
1,190,364
-0.01(-0.19%)
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
.