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 (%)
May 08, 2023 4.245 4.250 4.017 4.096 1,012,419 -0.09(-2.13%)
May 05, 2023 4.067 4.200 4.037 4.186 754,647 +0.16(+3.94%)
May 04, 2023 4.027 4.072 3.918 4.027 1,138,715 -0.02(-0.49%)
May 03, 2023 4.037 4.151 4.012 4.047 678,405 +0.03(+0.74%)
May 02, 2023 4.057 4.096 3.962 4.017 777,467 -0.04(-0.98%)
May 01, 2023 4.017 4.057 3.982 4.057 445,927 +0.05(+1.24%)
Apr 28, 2023 4.047 4.067 3.967 4.007 675,804 -0.04(-0.98%)
Apr 27, 2023 4.047 4.091 3.928 4.047 809,181 +0.02(+0.49%)
Apr 26, 2023 4.007 4.047 3.962 4.027 669,312 +0.02(+0.49%)
Apr 25, 2023 4.007 4.072 3.923 4.007 1,268,700 -0.03(-0.74%)
Apr 24, 2023 4.077 4.124 3.997 4.037 936,638 -0.06(-1.45%)
Apr 21, 2023 4.096 4.196 4.032 4.096 1,250,360 -0.02(-0.48%)
Apr 20, 2023 4.186 4.233 4.096 4.116 1,258,951 -0.13(-3.04%)
Apr 19, 2023 4.205 4.275 4.176 4.245 627,929 -0.02(-0.47%)
Apr 18, 2023 4.324 4.334 4.210 4.265 719,498 -0.01(-0.23%)
Apr 17, 2023 4.315 4.324 4.166 4.275 947,155 -0.02(-0.46%)
Apr 14, 2023 4.374 4.473 4.265 4.295 919,471 -0.06(-1.37%)
Apr 13, 2023 4.443 4.483 4.354 4.354 822,545 -0.08(-1.79%)
Apr 12, 2023 4.662 4.662 4.414 4.434 967,778 -0.18(-3.87%)
Apr 11, 2023 4.493 4.672 4.493 4.612 852,049 +0.15(+3.33%)
Apr 10, 2023 4.404 4.523 4.364 4.463 706,976 +0.02(+0.45%)
Apr 06, 2023 4.344 4.463 4.265 4.443 831,500 +0.10(+2.28%)
Apr 05, 2023 4.543 4.553 4.285 4.344 1,259,017 -0.19(-4.16%)
Apr 04, 2023 5.058 5.058 4.474 4.533 2,207,128 -0.53(-10.39%)
Apr 03, 2023 4.920 5.058 4.840 5.058 1,411,347 +0.16(+3.24%)
Mar 31, 2023 4.830 4.920 4.736 4.900 1,788,973 +0.09(+1.86%)
Mar 30, 2023 4.741 4.820 4.701 4.810 1,143,180 +0.13(+2.75%)
Mar 29, 2023 4.652 4.703 4.587 4.682 634,834 +0.10(+2.16%)
Mar 28, 2023 4.463 4.612 4.453 4.582 794,186 +0.09(+1.99%)
Mar 27, 2023 4.483 4.523 4.339 4.493 1,029,263 +0.07(+1.57%)
Mar 24, 2023 4.126 4.453 4.116 4.424 1,766,312 +0.19(+4.45%)
Mar 23, 2023 4.324 4.463 4.196 4.235 647,800 -0.04(-0.93%)
Mar 22, 2023 4.523 4.523 4.260 4.275 851,598 -0.22(-4.86%)
Mar 21, 2023 4.443 4.522 4.329 4.493 760,950 +0.12(+2.72%)
Mar 20, 2023 4.215 4.448 4.215 4.374 943,937 +0.13(+3.04%)
Mar 17, 2023 4.245 4.300 4.136 4.245 1,151,382 -0.07(-1.61%)
Mar 16, 2023 4.196 4.374 4.171 4.315 1,023,310 +0.03(+0.69%)
Mar 15, 2023 4.394 4.406 4.205 4.285 1,312,021 -0.30(-6.49%)
Mar 14, 2023 4.513 4.691 4.493 4.582 1,197,086 +0.16(+3.59%)
Mar 13, 2023 4.493 4.602 4.384 4.424 1,207,451 -0.18(-3.88%)
Mar 10, 2023 4.622 4.840 4.488 4.602 1,840,493 -0.04(-0.85%)
Mar 09, 2023 4.890 4.939 4.622 4.642 1,242,991 -0.27(-5.45%)
Mar 08, 2023 4.880 4.944 4.825 4.910 881,171 +0.04(+0.81%)
Mar 07, 2023 4.860 4.939 4.825 4.870 949,243 -0.01(-0.20%)
Mar 06, 2023 5.257 5.257 4.880 4.880 1,048,531 -0.38(-7.17%)
Mar 03, 2023 5.296 5.425 5.247 5.257 1,105,968 +0.02(+0.38%)
Mar 02, 2023 5.217 5.262 5.039 5.237 1,196,863 -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.