Ferroglobe Plc Os (NQ: GSM )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 4.720 4.750 4.490 4.700 1,048,187 -0.05(-1.05%)
Jan 31, 2023 4.550 4.830 4.480 4.750 2,045,169 +0.19(+4.17%)
Jan 30, 2023 4.670 4.710 4.500 4.560 1,456,671 -0.17(-3.59%)
Jan 27, 2023 4.720 4.825 4.690 4.730 549,059 -0.05(-1.05%)
Jan 26, 2023 4.840 4.950 4.685 4.780 771,424 -0.01(-0.21%)
Jan 25, 2023 4.710 4.805 4.545 4.790 882,683 +0.02(+0.42%)
Jan 24, 2023 4.700 4.790 4.600 4.770 976,714 +0.06(+1.27%)
Jan 23, 2023 4.800 4.890 4.650 4.710 1,170,035 -0.08(-1.67%)
Jan 20, 2023 4.690 4.840 4.603 4.790 1,095,687 +0.14(+3.01%)
Jan 19, 2023 4.740 4.810 4.425 4.650 3,226,724 -0.14(-2.92%)
Jan 18, 2023 4.830 4.990 4.750 4.790 1,400,826 +0.02(+0.42%)
Jan 17, 2023 4.860 4.910 4.750 4.770 1,359,549 -0.07(-1.45%)
Jan 13, 2023 4.720 4.870 4.720 4.840 825,426 +0.06(+1.26%)
Jan 12, 2023 4.650 4.860 4.650 4.780 1,579,281 +0.18(+3.91%)
Jan 11, 2023 4.530 4.700 4.450 4.600 1,388,729 +0.14(+3.14%)
Jan 10, 2023 4.350 4.525 4.350 4.460 1,685,453 +0.10(+2.29%)
Jan 09, 2023 4.380 4.515 4.330 4.360 1,572,668 +0.09(+2.11%)
Jan 06, 2023 4.050 4.369 4.050 4.270 2,741,191 +0.28(+7.02%)
Jan 05, 2023 3.880 4.090 3.880 3.990 1,788,144 +0.06(+1.53%)
Jan 04, 2023 3.700 3.980 3.680 3.930 1,238,780 +0.27(+7.38%)
Jan 03, 2023 3.900 4.030 3.660 3.660 1,074,155 -0.19(-4.94%)
Dec 30, 2022 3.730 3.865 3.700 3.850 1,722,124 +0.05(+1.32%)
Dec 29, 2022 3.730 3.845 3.660 3.800 1,660,612 +0.11(+2.98%)
Dec 28, 2022 3.840 3.910 3.680 3.690 1,368,615 -0.15(-3.91%)
Dec 27, 2022 4.010 4.010 3.760 3.840 2,696,491 -0.06(-1.54%)
Dec 23, 2022 3.900 4.010 3.795 3.900 3,548,130 +0.00(+0.00%)
Dec 22, 2022 3.950 3.960 3.770 3.900 1,925,676 -0.10(-2.50%)
Dec 21, 2022 4.040 4.090 3.890 4.000 2,215,159 +0.03(+0.76%)
Dec 20, 2022 3.840 4.070 3.840 3.970 2,209,733 +0.11(+2.85%)
Dec 19, 2022 3.750 3.890 3.690 3.860 1,445,801 +0.11(+2.93%)
Dec 16, 2022 3.710 3.810 3.640 3.750 1,750,705 -0.01(-0.27%)
Dec 15, 2022 3.800 3.820 3.710 3.760 1,953,907 -0.15(-3.84%)
Dec 14, 2022 3.880 3.970 3.809 3.910 1,915,117 +0.00(+0.00%)
Dec 13, 2022 4.010 4.120 3.860 3.910 1,964,449 +0.06(+1.56%)
Dec 12, 2022 3.930 4.015 3.820 3.850 1,578,558 -0.09(-2.28%)
Dec 09, 2022 4.020 4.140 3.920 3.940 1,663,541 -0.09(-2.23%)
Dec 08, 2022 4.100 4.180 3.970 4.030 1,296,919 -0.03(-0.74%)
Dec 07, 2022 4.160 4.200 4.035 4.060 1,434,205 -0.14(-3.33%)
Dec 06, 2022 4.150 4.250 4.090 4.200 901,399 +0.05(+1.20%)
Dec 05, 2022 4.370 4.430 4.140 4.150 1,159,407 -0.21(-4.82%)
Dec 02, 2022 4.500 4.550 4.340 4.360 1,506,099 -0.24(-5.22%)
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.