Ferroglobe Plc Os (NQ: GSM )

4.425 -0.175 (-3.80%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 4.670 4.745 4.500 4.600 2,178,757 -0.03(-0.65%)
Nov 30, 2022 4.570 4.630 4.405 4.630 2,448,524 +0.14(+3.12%)
Nov 29, 2022 4.390 4.700 4.355 4.490 3,662,532 +0.18(+4.18%)
Nov 28, 2022 4.710 4.710 4.220 4.310 3,070,495 -0.31(-6.71%)
Nov 25, 2022 4.670 4.740 4.565 4.620 809,046 -0.10(-2.12%)
Nov 23, 2022 4.790 4.955 4.690 4.720 1,674,024 -0.07(-1.46%)
Nov 22, 2022 4.770 4.840 4.710 4.790 1,331,224 +0.05(+1.05%)
Nov 21, 2022 4.720 4.830 4.570 4.740 3,050,118 -0.02(-0.42%)
Nov 18, 2022 4.680 4.895 4.680 4.760 2,156,049 +0.09(+1.93%)
Nov 17, 2022 4.760 5.070 4.610 4.670 3,606,490 -0.25(-5.08%)
Nov 16, 2022 5.170 5.360 4.690 4.920 6,167,616 -1.07(-17.86%)
Nov 15, 2022 6.160 6.235 5.972 5.990 2,440,692 -0.11(-1.80%)
Nov 14, 2022 6.110 6.305 6.090 6.100 1,715,758 -0.10(-1.61%)
Nov 11, 2022 6.090 6.360 6.075 6.200 2,018,069 +0.29(+4.91%)
Nov 10, 2022 5.950 6.020 5.850 5.910 1,341,458 +0.25(+4.42%)
Nov 09, 2022 5.880 5.900 5.640 5.660 1,186,680 -0.33(-5.51%)
Nov 08, 2022 6.130 6.225 5.985 5.990 1,997,978 -0.05(-0.83%)
Nov 07, 2022 5.980 6.155 5.820 6.040 1,542,611 +0.13(+2.20%)
Nov 04, 2022 5.740 6.015 5.720 5.910 1,728,037 +0.45(+8.24%)
Nov 03, 2022 5.490 5.595 5.350 5.460 1,748,043 -0.10(-1.80%)
Nov 02, 2022 5.920 5.955 5.550 5.560 2,018,976 -0.41(-6.87%)
Nov 01, 2022 6.010 6.212 5.895 5.970 2,529,050 +0.14(+2.40%)
Oct 31, 2022 5.850 5.970 5.825 5.830 1,782,827 -0.03(-0.51%)
Oct 28, 2022 5.940 5.950 5.725 5.860 1,911,172 -0.05(-0.85%)
Oct 27, 2022 6.080 6.080 5.845 5.910 1,207,100 -0.07(-1.17%)
Oct 26, 2022 5.800 6.140 5.700 5.980 2,331,752 +0.24(+4.18%)
Oct 25, 2022 5.430 5.750 5.410 5.740 1,751,480 +0.29(+5.32%)
Oct 24, 2022 5.410 5.480 5.330 5.450 1,002,175 +0.03(+0.55%)
Oct 21, 2022 5.160 5.465 5.120 5.420 1,124,818 +0.28(+5.45%)
Oct 20, 2022 5.180 5.370 5.120 5.140 1,083,021 -0.03(-0.58%)
Oct 19, 2022 5.290 5.380 5.075 5.170 870,082 -0.21(-3.90%)
Oct 18, 2022 5.450 5.510 5.285 5.380 1,005,226 +0.07(+1.32%)
Oct 17, 2022 5.380 5.520 5.280 5.310 1,381,653 +0.12(+2.31%)
Oct 14, 2022 5.590 5.740 5.170 5.190 1,196,481 -0.36(-6.49%)
Oct 13, 2022 5.290 5.620 5.205 5.550 1,487,917 +0.10(+1.83%)
Oct 12, 2022 5.520 5.524 5.345 5.450 1,082,375 -0.07(-1.27%)
Oct 11, 2022 5.550 5.660 5.445 5.520 1,135,407 -0.11(-1.95%)
Oct 10, 2022 5.860 5.950 5.620 5.630 1,020,525 -0.17(-2.93%)
Oct 07, 2022 6.020 6.020 5.760 5.800 1,364,466 -0.33(-5.38%)
Oct 06, 2022 6.200 6.260 6.100 6.130 1,216,586 -0.12(-1.92%)
Oct 05, 2022 6.190 6.320 6.110 6.250 1,537,853 -0.04(-0.64%)
Oct 04, 2022 5.890 6.370 5.880 6.290 2,833,810 +0.66(+11.72%)
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.