Ferroglobe Plc Os (NQ: GSM )

4.190 -0.030 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.210 4.255 4.150 4.190 964,157 -0.03(-0.71%)
Oct 30, 2024 4.280 4.305 4.195 4.220 795,380 -0.06(-1.40%)
Oct 29, 2024 4.330 4.353 4.240 4.280 752,374 -0.09(-2.06%)
Oct 28, 2024 4.290 4.439 4.280 4.370 882,316 +0.08(+1.86%)
Oct 25, 2024 4.330 4.407 4.275 4.290 597,125 -0.04(-0.92%)
Oct 24, 2024 4.310 4.360 4.270 4.330 736,412 +0.02(+0.46%)
Oct 23, 2024 4.460 4.460 4.260 4.310 1,325,971 -0.16(-3.58%)
Oct 22, 2024 4.470 4.530 4.460 4.470 968,474 +0.00(+0.00%)
Oct 21, 2024 4.550 4.550 4.350 4.470 1,520,676 -0.03(-0.67%)
Oct 18, 2024 4.620 4.650 4.445 4.500 1,145,594 -0.09(-1.96%)
Oct 17, 2024 4.540 4.610 4.520 4.590 1,658,348 +0.06(+1.32%)
Oct 16, 2024 4.590 4.630 4.505 4.530 1,275,862 +0.00(+0.00%)
Oct 15, 2024 4.500 4.570 4.460 4.530 1,198,678 -0.05(-1.09%)
Oct 14, 2024 4.530 4.610 4.470 4.580 1,205,142 +0.05(+1.10%)
Oct 11, 2024 4.410 4.540 4.410 4.530 801,890 +0.12(+2.72%)
Oct 10, 2024 4.300 4.420 4.265 4.410 639,702 +0.04(+0.92%)
Oct 09, 2024 4.370 4.440 4.320 4.370 796,736 -0.02(-0.46%)
Oct 08, 2024 4.490 4.490 4.330 4.390 1,147,304 -0.14(-3.09%)
Oct 07, 2024 4.570 4.595 4.470 4.530 1,258,733 -0.04(-0.88%)
Oct 04, 2024 4.510 4.760 4.510 4.570 2,083,529 +0.08(+1.78%)
Oct 03, 2024 4.550 4.570 4.410 4.490 1,134,190 -0.11(-2.39%)
Oct 02, 2024 5.030 5.120 4.600 4.600 3,433,085 -0.36(-7.26%)
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.