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

Ferroglobe Plc Os (NQ: GSM )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2022 7.759 8.118 7.599 7.918 905,809 +0.24(+3.12%)
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%)
Mar 01, 2022 7.829 8.317 7.260 7.340 2,903,552 -0.47(-6.00%)
Feb 28, 2022 7.829 8.133 7.719 7.809 1,810,510 -0.19(-2.37%)
Feb 25, 2022 7.450 7.998 7.400 7.998 1,192,707 +0.55(+7.36%)
Feb 24, 2022 7.170 7.460 6.991 7.450 1,389,149 -0.04(-0.53%)
Feb 23, 2022 7.569 7.764 7.415 7.489 1,362,892 -0.02(-0.27%)
Feb 22, 2022 7.759 7.908 7.489 7.509 918,238 -0.25(-3.21%)
Feb 18, 2022 7.759 0 +0.05(+0.65%)
Feb 17, 2022 7.898 8.138 7.499 7.709 2,205,152 -0.30(-3.74%)
Feb 16, 2022 7.968 8.078 7.681 8.008 1,920,666 -0.03(-0.37%)
Feb 15, 2022 7.599 8.048 7.557 8.038 2,676,749 +0.55(+7.32%)
Feb 14, 2022 6.921 7.524 6.891 7.489 2,639,915 +0.77(+11.42%)
Feb 11, 2022 6.811 7.021 6.582 6.722 1,013,666 -0.12(-1.75%)
Feb 10, 2022 6.373 7.155 6.313 6.841 2,236,447 +0.23(+3.47%)
Feb 09, 2022 5.844 6.612 5.804 6.612 2,349,033 +0.88(+15.30%)
Feb 08, 2022 5.285 5.754 5.285 5.734 1,232,797 +0.45(+8.49%)
Feb 07, 2022 5.216 5.354 5.171 5.285 563,874 +0.07(+1.34%)
Feb 04, 2022 4.986 5.256 4.976 5.216 556,579 +0.19(+3.77%)
Feb 03, 2022 5.086 4.976 5.026 901,777 -0.19(-3.63%)
Feb 02, 2022 5.405 5.435 5.096 5.216 687,169 -0.14(-2.61%)
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.