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

Ferroglobe Plc Os (NQ: GSM )

4.200 -0.110 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 7.710 8.317 7.690 8.267 4,176,124 +0.64(+8.34%)
Aug 30, 2021 7.461 8.009 7.342 7.630 4,823,692 +0.36(+4.92%)
Aug 27, 2021 6.636 7.382 6.636 7.272 5,030,708 +0.65(+9.76%)
Aug 26, 2021 6.138 6.765 6.127 6.626 3,111,811 +0.46(+7.42%)
Aug 25, 2021 6.039 6.307 5.929 6.168 1,946,248 +0.05(+0.81%)
Aug 24, 2021 5.999 6.337 5.969 6.118 2,476,869 +0.15(+2.50%)
Aug 23, 2021 5.720 5.979 5.720 5.969 2,099,450 +0.34(+6.01%)
Aug 20, 2021 5.760 5.820 5.576 5.631 1,267,599 -0.19(-3.25%)
Aug 19, 2021 5.850 6.103 5.591 5.820 1,857,202 -0.15(-2.50%)
Aug 18, 2021 5.720 5.999 5.631 5.969 1,374,835 +0.19(+3.27%)
Aug 17, 2021 5.740 5.810 5.492 5.780 1,226,561 -0.06(-1.02%)
Aug 16, 2021 5.641 5.899 5.511 5.840 756,881 +0.02(+0.34%)
Aug 13, 2021 5.880 6.158 5.720 5.820 2,125,098 -0.04(-0.68%)
Aug 12, 2021 5.860 5.890 5.735 5.860 365,548 -0.01(-0.17%)
Aug 11, 2021 5.870 5.899 5.671 5.870 531,829 -0.03(-0.51%)
Aug 10, 2021 5.581 5.949 5.581 5.899 662,279 +0.29(+5.14%)
Aug 09, 2021 5.601 5.671 5.472 5.611 577,558 -0.05(-0.88%)
Aug 06, 2021 5.621 5.800 5.551 5.661 619,361 +0.09(+1.61%)
Aug 05, 2021 5.651 5.661 5.531 5.571 564,255 -0.06(-1.06%)
Aug 04, 2021 5.870 5.880 5.601 5.631 591,557 -0.25(-4.23%)
Aug 03, 2021 5.730 5.899 5.571 5.880 602,362 +0.14(+2.43%)
Aug 02, 2021 6.168 6.168 5.740 5.740 602,605 -0.27(-4.47%)
Jul 30, 2021 5.691 6.029 5.576 6.009 1,126,895 +0.25(+4.32%)
Jul 29, 2021 5.591 5.899 5.482 5.760 1,466,499 +0.26(+4.70%)
Jul 28, 2021 5.273 5.601 5.263 5.502 909,869 +0.15(+2.79%)
Jul 27, 2021 5.213 5.482 5.153 5.352 889,780 -0.18(-3.24%)
Jul 26, 2021 5.472 5.601 5.382 5.531 432,725 +0.08(+1.46%)
Jul 23, 2021 5.392 5.492 5.283 5.452 574,551 +0.08(+1.48%)
Jul 22, 2021 5.521 5.521 5.253 5.372 1,256,670 -0.15(-2.70%)
Jul 21, 2021 5.193 5.541 5.193 5.521 1,082,807 +0.35(+6.73%)
Jul 20, 2021 4.954 5.263 4.875 5.173 1,125,858 +0.22(+4.42%)
Jul 19, 2021 4.706 5.064 4.676 4.954 1,547,408 -0.07(-1.39%)
Jul 16, 2021 5.492 5.521 4.984 5.024 2,108,206 -0.44(-8.01%)
Jul 15, 2021 5.770 5.904 5.462 5.462 1,512,318 -0.38(-6.47%)
Jul 14, 2021 6.158 6.183 5.840 5.840 1,056,936 -0.24(-3.93%)
Jul 13, 2021 6.287 6.287 6.009 6.079 786,572 -0.20(-3.17%)
Jul 12, 2021 6.208 6.297 5.959 6.277 888,485 +0.02(+0.32%)
Jul 09, 2021 6.198 6.327 6.069 6.258 1,013,053 +0.15(+2.44%)
Jul 08, 2021 5.899 6.178 5.696 6.108 959,075 -0.02(-0.32%)
Jul 07, 2021 6.296 6.365 5.865 6.128 917,876 -0.10(-1.60%)
Jul 06, 2021 6.268 6.277 6.088 6.228 896,486 +0.01(+0.16%)
Jul 02, 2021 6.019 6.228 5.929 6.218 570,283 +0.17(+2.80%)
Jul 01, 2021 6.079 6.088 5.830 6.049 752,518 -0.04(-0.65%)
Jun 30, 2021 5.969 6.138 5.840 6.088 596,968 +0.04(+0.66%)
Jun 29, 2021 5.870 6.213 5.840 6.049 989,751 +0.21(+3.58%)
Jun 28, 2021 6.168 6.208 5.760 5.840 1,331,891 -0.29(-4.71%)
Jun 25, 2021 6.238 6.402 6.128 6.128 1,365,653 -0.08(-1.28%)
Jun 24, 2021 5.969 6.238 5.880 6.208 1,928,452 +0.39(+6.67%)
Jun 23, 2021 5.641 5.909 5.611 5.820 1,240,802 +0.23(+4.09%)
Jun 22, 2021 5.243 5.641 5.133 5.591 1,215,102 +0.31(+5.84%)
Jun 21, 2021 5.372 5.511 5.263 5.283 2,412,208 -0.05(-0.93%)
Jun 18, 2021 5.213 5.561 5.153 5.332 3,013,218 +0.07(+1.32%)
Jun 17, 2021 5.482 5.482 4.984 5.263 1,521,604 -0.26(-4.68%)
Jun 16, 2021 5.452 5.616 5.303 5.521 937,523 +0.02(+0.36%)
Jun 15, 2021 5.541 5.541 5.183 5.502 1,909,600 -0.09(-1.60%)
Jun 14, 2021 5.830 5.850 5.561 5.591 635,192 -0.15(-2.60%)
Jun 11, 2021 5.720 5.830 5.581 5.740 987,292 +0.20(+3.68%)
Jun 10, 2021 5.800 5.890 5.487 5.536 833,602 -0.25(-4.38%)
Jun 09, 2021 5.870 5.979 5.720 5.790 1,393,688 -0.15(-2.51%)
Jun 08, 2021 5.521 5.969 5.432 5.939 2,262,223 +0.42(+7.57%)
Jun 07, 2021 5.502 5.551 5.248 5.521 2,122,264 +0.05(+0.91%)
Jun 04, 2021 5.581 5.641 5.362 5.472 1,246,050 -0.02(-0.36%)
Jun 03, 2021 5.362 5.506 5.173 5.492 1,095,012 +0.04(+0.73%)
Jun 02, 2021 5.601 5.601 5.372 5.452 1,388,687 -0.10(-1.79%)
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.