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

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
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 (%)
Jul 31, 2023 5.068 5.406 5.068 5.376 1,986,581 +0.36(+7.11%)
Jul 28, 2023 4.979 5.049 4.949 5.019 795,679 +0.09(+1.81%)
Jul 27, 2023 5.128 5.136 4.905 4.929 919,148 -0.19(-3.68%)
Jul 26, 2023 5.158 5.207 5.068 5.118 477,342 -0.04(-0.77%)
Jul 25, 2023 5.078 5.257 5.078 5.158 914,970 +0.08(+1.56%)
Jul 24, 2023 5.108 5.118 5.009 5.078 961,609 +0.05(+0.99%)
Jul 21, 2023 4.989 5.088 4.959 5.029 702,149 +0.18(+3.68%)
Jul 20, 2023 5.039 5.098 4.820 4.850 572,532 -0.16(-3.17%)
Jul 19, 2023 4.969 5.019 4.934 5.009 710,854 +0.07(+1.41%)
Jul 18, 2023 4.761 5.014 4.731 4.939 953,274 +0.18(+3.75%)
Jul 17, 2023 4.810 4.929 4.731 4.761 1,152,779 -0.07(-1.44%)
Jul 14, 2023 4.999 4.999 4.820 4.830 655,900 -0.14(-2.79%)
Jul 13, 2023 4.920 5.009 4.900 4.969 784,348 +0.11(+2.24%)
Jul 12, 2023 4.820 4.949 4.801 4.860 639,457 +0.04(+0.82%)
Jul 11, 2023 4.870 4.900 4.652 4.820 1,472,463 -0.05(-1.02%)
Jul 10, 2023 4.810 4.905 4.751 4.870 349,782 +0.09(+1.87%)
Jul 07, 2023 4.662 4.840 4.662 4.781 724,977 +0.10(+2.12%)
Jul 06, 2023 4.711 4.711 4.592 4.682 1,015,292 -0.07(-1.46%)
Jul 05, 2023 4.830 4.830 4.706 4.751 534,288 -0.09(-1.84%)
Jul 03, 2023 4.781 4.900 4.771 4.840 554,510 +0.11(+2.31%)
Jun 30, 2023 4.840 4.840 4.711 4.731 613,411 -0.08(-1.65%)
Jun 29, 2023 4.771 4.835 4.761 4.810 579,720 +0.04(+0.83%)
Jun 28, 2023 4.890 4.929 4.741 4.771 630,086 -0.12(-2.43%)
Jun 27, 2023 4.900 4.964 4.820 4.890 689,162 -0.01(-0.20%)
Jun 26, 2023 4.959 4.969 4.860 4.900 623,680 -0.06(-1.20%)
Jun 23, 2023 4.929 4.979 4.820 4.959 1,537,525 -0.03(-0.60%)
Jun 22, 2023 5.009 5.044 4.964 4.989 694,498 -0.09(-1.76%)
Jun 21, 2023 5.009 5.118 4.989 5.078 751,335 +0.04(+0.79%)
Jun 20, 2023 5.078 5.078 4.915 5.039 1,696,405 -0.03(-0.59%)
Jun 16, 2023 5.267 5.316 5.049 5.068 1,450,877 -0.22(-4.13%)
Jun 15, 2023 5.207 5.296 5.287 971,031 +1.19(+29.06%)
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%)
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.