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 -0.060 (-1.13%)
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 28, 2023 4.069 4.089 3.989 4.029 672,134 -0.04(-0.98%)
Apr 27, 2023 4.069 4.114 3.949 4.069 804,787 +0.02(+0.49%)
Apr 26, 2023 4.029 4.069 3.984 4.049 665,677 +0.02(+0.50%)
Apr 25, 2023 4.029 4.094 3.944 4.029 1,261,811 -0.03(-0.74%)
Apr 24, 2023 4.099 4.146 4.019 4.059 931,552 -0.06(-1.45%)
Apr 21, 2023 4.119 4.218 4.054 4.119 1,243,571 -0.02(-0.48%)
Apr 20, 2023 4.208 4.256 4.119 4.139 1,252,115 -0.13(-3.04%)
Apr 19, 2023 4.228 4.298 4.198 4.268 624,520 -0.02(-0.46%)
Apr 18, 2023 4.348 4.358 4.233 4.288 715,591 -0.01(-0.23%)
Apr 17, 2023 4.338 4.348 4.189 4.298 942,012 -0.02(-0.46%)
Apr 14, 2023 4.398 4.498 4.288 4.318 914,478 -0.06(-1.37%)
Apr 13, 2023 4.468 4.508 4.378 4.378 818,079 -0.08(-1.79%)
Apr 12, 2023 4.687 4.687 4.438 4.458 962,523 -0.18(-3.87%)
Apr 11, 2023 4.518 4.697 4.518 4.637 847,423 +0.15(+3.33%)
Apr 10, 2023 4.428 4.548 4.388 4.488 703,137 +0.02(+0.45%)
Apr 06, 2023 4.368 4.488 4.288 4.468 826,985 +0.10(+2.28%)
Apr 05, 2023 4.567 4.577 4.308 4.368 1,252,181 -0.19(-4.16%)
Apr 04, 2023 5.086 5.086 4.499 4.557 2,195,143 -0.53(-10.39%)
Apr 03, 2023 4.946 5.086 4.867 5.086 1,403,683 +0.16(+3.24%)
Mar 31, 2023 4.857 4.946 4.762 4.926 1,779,259 +0.09(+1.86%)
Mar 30, 2023 4.767 4.847 4.727 4.837 1,136,972 +0.13(+2.75%)
Mar 29, 2023 4.677 4.729 4.612 4.707 631,387 +0.10(+2.16%)
Mar 28, 2023 4.488 4.637 4.478 4.607 789,873 +0.09(+1.99%)
Mar 27, 2023 4.508 4.548 4.363 4.518 1,023,674 +0.07(+1.57%)
Mar 24, 2023 4.149 4.478 4.139 4.448 1,756,721 +0.19(+4.45%)
Mar 23, 2023 4.348 4.488 4.218 4.258 644,283 -0.04(-0.93%)
Mar 22, 2023 4.548 4.548 4.283 4.298 846,974 -0.22(-4.86%)
Mar 21, 2023 4.468 4.547 4.353 4.518 756,818 +0.12(+2.72%)
Mar 20, 2023 4.238 4.473 4.238 4.398 938,812 +0.13(+3.04%)
Mar 17, 2023 4.268 4.323 4.159 4.268 1,145,131 -0.07(-1.61%)
Mar 16, 2023 4.218 4.398 4.193 4.338 1,017,754 +0.03(+0.69%)
Mar 15, 2023 4.418 4.430 4.228 4.308 1,304,897 -0.30(-6.49%)
Mar 14, 2023 4.538 4.717 4.518 4.607 1,190,586 +0.16(+3.59%)
Mar 13, 2023 4.518 4.627 4.408 4.448 1,200,895 -0.18(-3.88%)
Mar 10, 2023 4.647 4.867 4.513 4.627 1,830,499 -0.04(-0.85%)
Mar 09, 2023 4.917 4.966 4.647 4.667 1,236,242 -0.27(-5.45%)
Mar 08, 2023 4.907 4.971 4.852 4.936 876,386 +0.04(+0.81%)
Mar 07, 2023 4.887 4.966 4.852 4.897 944,088 -0.01(-0.20%)
Mar 06, 2023 5.285 5.285 4.907 4.907 1,042,838 -0.38(-7.17%)
Mar 03, 2023 5.325 5.455 5.276 5.285 1,099,963 +0.02(+0.38%)
Mar 02, 2023 5.246 5.290 5.066 5.266 1,190,364 -0.01(-0.19%)
Mar 01, 2023 5.016 5.325 5.016 5.276 4,990,974 +0.30(+6.01%)
Feb 28, 2023 4.956 5.106 4.857 4.976 1,709,292 +0.06(+1.22%)
Feb 27, 2023 5.086 5.325 4.897 4.917 2,064,201 -0.06(-1.20%)
Feb 24, 2023 4.857 5.236 4.767 4.976 2,776,125 -0.04(-0.80%)
Feb 23, 2023 5.086 5.435 4.877 5.016 6,721,577 +0.75(+17.52%)
Feb 22, 2023 4.308 4.383 4.203 4.268 1,793,880 -0.07(-1.61%)
Feb 21, 2023 4.238 4.373 4.160 4.338 1,034,757 +0.08(+1.87%)
Feb 17, 2023 4.338 4.368 4.243 4.258 1,615,001 -0.13(-2.95%)
Feb 16, 2023 4.428 4.518 4.378 4.388 751,523 -0.09(-2.00%)
Feb 15, 2023 4.388 4.488 4.323 4.478 991,187 -0.01(-0.22%)
Feb 14, 2023 4.398 4.498 4.328 4.488 954,728 +0.08(+1.81%)
Feb 13, 2023 4.398 4.438 4.328 4.408 586,426 +0.03(+0.68%)
Feb 10, 2023 4.368 4.438 4.298 4.378 813,137 -0.06(-1.35%)
Feb 09, 2023 4.677 4.717 4.428 4.438 1,042,189 -0.19(-4.09%)
Feb 08, 2023 4.538 4.657 4.453 4.627 1,158,554 +0.04(+0.87%)
Feb 07, 2023 4.498 4.587 4.418 4.587 1,239,105 +0.07(+1.55%)
Feb 06, 2023 4.737 4.777 4.518 4.518 1,034,130 -0.26(-5.43%)
Feb 03, 2023 4.727 4.872 4.717 4.777 1,236,086 -0.03(-0.62%)
Feb 02, 2023 4.697 4.837 4.667 4.807 1,356,468 +0.12(+2.55%)
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.