Indicators

Ferroglobe Plc Os (NQ: GSM )

6.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.901	7.170	6.392	6.432	1,108,276	-0.46(-6.66%)
Apr 28, 2022	6.712	6.971	6.308	6.891	859,208	+0.25(+3.75%)
Apr 27, 2022	6.911	7.036	6.627	6.642	920,852	-0.14(-2.06%)
Apr 26, 2022	7.170	7.180	6.742	6.781	833,810	-0.47(-6.46%)
Apr 25, 2022	6.991	7.320	6.791	7.250	1,076,907	+0.12(+1.68%)
Apr 22, 2022	7.629	7.699	6.916	7.130	1,062,075	-0.62(-7.98%)
Apr 21, 2022	8.337	8.412	7.544	7.749	1,028,678	-0.59(-7.06%)
Apr 20, 2022	8.566	8.626	8.287	8.337	733,246	-0.27(-3.13%)
Apr 19, 2022	8.108	8.616	8.008	8.606	718,598	+0.43(+5.24%)
Apr 18, 2022	8.128	8.342	8.028	8.178	723,906	+0.12(+1.49%)
Apr 14, 2022	7.749	8.083	7.709	8.058	795,794	+0.31(+3.99%)
Apr 13, 2022	7.519	7.769	7.460	7.749	590,100	+0.32(+4.30%)
Apr 12, 2022	7.430	7.574	7.290	7.430	524,042	+0.12(+1.64%)
Apr 11, 2022	7.360	7.450	7.125	7.310	598,880	-0.02(-0.27%)
Apr 08, 2022	7.220	7.470	7.036	7.330	762,270	+0.17(+2.37%)
Apr 07, 2022	7.021	7.270	6.876	7.160	761,671	+0.12(+1.70%)
Apr 06, 2022	7.150	7.340	6.901	7.041	966,782	-0.17(-2.35%)
Apr 05, 2022	7.579	7.819	7.150	7.210	1,038,420	-0.31(-4.11%)
Apr 04, 2022	8.008	8.088	7.440	7.519	1,465,062	-0.40(-5.04%)

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.