Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.709 7.883 7.569 7.679 865,812 -0.07(-0.90%)
Mar 30, 2022 8.457 8.557 7.689 7.749 951,573 -0.69(-8.16%)
Mar 29, 2022 7.749 8.482 7.689 8.437 1,283,266 +0.60(+7.63%)
Mar 28, 2022 7.819 7.978 7.450 7.838 1,704,290 -0.20(-2.48%)
Mar 25, 2022 8.427 8.427 8.023 8.038 644,983 -0.33(-3.93%)
Mar 24, 2022 8.088 8.457 8.088 8.367 887,912 +0.33(+4.09%)
Mar 23, 2022 8.048 8.337 8.018 8.038 647,135 -0.06(-0.74%)
Mar 22, 2022 7.759 8.387 7.734 8.098 1,170,967 +0.35(+4.50%)
Mar 21, 2022 7.749 7.968 7.619 7.749 718,733 +0.16(+2.10%)
Mar 18, 2022 7.579 7.739 7.499 7.589 699,586 -0.08(-1.04%)
Mar 17, 2022 7.479 7.908 7.421 7.669 1,274,479 +0.14(+1.85%)
Mar 16, 2022 7.410 7.614 7.305 7.529 1,472,286 +0.28(+3.85%)
Mar 15, 2022 7.300 7.380 7.021 7.250 1,528,576 -0.18(-2.42%)
Mar 14, 2022 8.138 8.207 7.370 7.430 1,904,717 -0.76(-9.26%)
Mar 11, 2022 8.706 8.856 8.153 8.188 1,489,263 -0.63(-7.13%)
Mar 10, 2022 8.108 8.836 8.008 8.816 1,898,976 +0.61(+7.41%)
Mar 09, 2022 8.247 8.287 7.898 8.207 1,943,258 +0.05(+0.61%)
Mar 08, 2022 8.377 8.437 7.789 8.158 2,332,378 -0.30(-3.59%)
Mar 07, 2022 9.354 9.783 8.347 8.462 3,079,873 -0.87(-9.35%)
Mar 04, 2022 8.776 9.509 8.487 9.334 4,702,361 +0.54(+6.12%)
Mar 03, 2022 8.377 9.175 8.335 8.796 6,244,745 +1.40(+18.87%)
Mar 02, 2022 7.430 7.769 7.200 7.400 1,944,982 +0.06(+0.82%)
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.