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 (%)
Jun 28, 2024 5.394 5.414 5.294 5.344 1,395,133 +0.01(+0.19%)
Jun 27, 2024 5.254 5.334 5.254 5.334 601,446 +0.09(+1.71%)
Jun 26, 2024 5.194 5.254 5.184 5.244 965,701 +0.05(+0.96%)
Jun 25, 2024 5.184 5.224 5.105 5.194 1,205,644 +0.01(+0.19%)
Jun 24, 2024 5.194 5.269 5.125 5.184 854,670 +0.02(+0.39%)
Jun 21, 2024 5.144 5.174 5.005 5.164 1,155,059 -0.03(-0.58%)
Jun 20, 2024 5.184 5.194 5.055 5.194 2,430,281 +0.04(+0.77%)
Jun 18, 2024 5.324 5.334 5.149 5.154 1,022,235 -0.17(-3.18%)
Jun 17, 2024 5.324 5.344 5.234 5.324 1,126,659 -0.02(-0.32%)
Jun 14, 2024 5.351 5.401 5.266 5.341 952,646 -0.07(-1.29%)
Jun 13, 2024 5.460 5.510 5.361 5.410 1,536,331 -0.08(-1.45%)
Jun 12, 2024 5.699 5.707 5.480 5.490 1,219,092 -0.08(-1.43%)
Jun 11, 2024 5.669 5.679 5.535 5.570 1,085,080 -0.16(-2.78%)
Jun 10, 2024 5.729 5.749 5.689 5.729 1,418,379 -0.03(-0.52%)
Jun 07, 2024 5.769 5.848 5.719 5.759 1,409,259 -0.15(-2.53%)
Jun 06, 2024 5.808 6.017 5.808 5.908 1,285,609 +0.11(+1.89%)
Jun 05, 2024 5.769 5.848 5.709 5.798 1,933,015 +0.06(+1.04%)
Jun 04, 2024 5.808 5.838 5.664 5.739 1,737,130 -0.20(-3.35%)
Jun 03, 2024 5.938 5.967 5.798 5.938 1,615,055 +0.02(+0.34%)
May 31, 2024 5.848 5.938 5.659 5.918 1,616,078 +0.10(+1.71%)
May 30, 2024 5.818 5.888 5.798 5.818 948,717 -0.02(-0.34%)
May 29, 2024 5.908 5.967 5.838 5.838 908,249 -0.17(-2.81%)
May 28, 2024 5.977 6.087 5.948 6.007 847,843 +0.07(+1.17%)
May 24, 2024 5.739 5.948 5.739 5.938 1,139,389 +0.19(+3.29%)
May 23, 2024 6.047 6.047 5.739 5.749 1,498,379 -0.27(-4.46%)
May 22, 2024 5.987 6.057 5.898 6.017 910,376 -0.05(-0.82%)
May 21, 2024 6.127 6.127 6.022 6.067 705,640 -0.06(-0.97%)
May 20, 2024 6.007 6.156 5.952 6.127 881,300 +0.13(+2.16%)
May 17, 2024 5.977 6.146 5.933 5.997 1,961,692 +0.09(+1.52%)
May 16, 2024 5.928 5.948 5.798 5.908 1,326,321 -0.05(-0.83%)
May 15, 2024 5.749 6.082 5.371 5.957 4,669,014 +0.41(+7.35%)
May 14, 2024 5.480 5.649 5.450 5.550 2,652,410 +0.13(+2.39%)
May 13, 2024 5.450 5.475 5.346 5.420 1,420,981 +0.01(+0.18%)
May 10, 2024 5.440 5.450 5.381 5.410 707,131 -0.04(-0.73%)
May 09, 2024 5.361 5.475 5.321 5.450 1,256,714 +0.12(+2.24%)
May 08, 2024 5.371 5.371 5.236 5.331 865,353 -0.04(-0.74%)
May 07, 2024 5.391 5.495 5.351 5.371 988,930 -0.03(-0.55%)
May 06, 2024 5.351 5.599 5.341 5.401 1,289,387 +0.05(+0.93%)
May 03, 2024 5.331 5.361 5.231 5.351 1,489,550 +0.04(+0.75%)
May 02, 2024 5.261 5.391 5.172 5.311 1,323,963 +0.13(+2.50%)
May 01, 2024 5.212 5.311 5.172 5.182 1,711,935 -0.04(-0.76%)
Apr 30, 2024 5.202 5.321 5.187 5.221 1,218,390 -0.06(-1.13%)
Apr 29, 2024 5.192 5.381 5.172 5.281 1,119,990 +0.08(+1.53%)
Apr 26, 2024 5.202 5.301 5.152 5.202 1,299,615 +0.04(+0.77%)
Apr 25, 2024 5.042 5.182 5.003 5.162 1,074,960 +0.10(+1.96%)
Apr 24, 2024 4.983 5.102 4.973 5.062 1,380,086 +0.07(+1.39%)
Apr 23, 2024 4.923 5.470 4.863 4.993 938,572 +0.01(+0.20%)
Apr 22, 2024 4.983 5.028 4.863 4.983 475,548 +0.00(+0.00%)
Apr 19, 2024 4.973 5.062 4.953 4.983 1,282,224 -0.02(-0.40%)
Apr 18, 2024 4.973 5.102 4.923 5.003 722,314 +0.04(+0.80%)
Apr 17, 2024 5.062 5.209 4.948 4.963 747,770 -0.06(-1.19%)
Apr 16, 2024 5.042 5.062 4.923 5.023 668,626 -0.08(-1.56%)
Apr 15, 2024 5.152 5.172 5.052 5.102 812,002 -0.02(-0.39%)
Apr 12, 2024 5.460 5.495 5.092 5.122 1,037,404 -0.29(-5.33%)
Apr 11, 2024 5.540 5.619 5.301 5.410 2,117,280 -0.14(-2.51%)
Apr 10, 2024 5.132 5.614 5.082 5.550 8,248,832 +0.33(+6.29%)
Apr 09, 2024 5.231 5.291 5.162 5.221 1,010,348 +0.05(+0.96%)
Apr 08, 2024 5.122 5.221 5.043 5.172 639,119 +0.11(+2.16%)
Apr 05, 2024 5.003 5.092 4.983 5.062 1,126,109 +0.03(+0.59%)
Apr 04, 2024 5.082 5.187 5.023 5.033 891,674 -0.04(-0.78%)
Apr 03, 2024 4.973 5.092 4.963 5.072 1,176,416 +0.15(+3.03%)
Apr 02, 2024 4.774 5.042 4.709 4.923 2,308,801 +0.19(+3.99%)
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.