Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.370 -0.070 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2024 5.866 5.956 5.676 5.936 1,611,203 +0.10(+1.71%)
May 30, 2024 5.836 5.906 5.816 5.836 945,855 -0.02(-0.34%)
May 29, 2024 5.926 5.985 5.856 5.856 905,510 -0.17(-2.81%)
May 28, 2024 5.995 6.105 5.966 6.025 845,286 +0.07(+1.17%)
May 24, 2024 5.756 5.966 5.756 5.956 1,135,953 +0.19(+3.29%)
May 23, 2024 6.065 6.065 5.756 5.766 1,493,860 -0.27(-4.46%)
May 22, 2024 6.005 6.075 5.916 6.035 907,630 -0.05(-0.82%)
May 21, 2024 6.145 6.145 6.040 6.085 703,512 -0.06(-0.97%)
May 20, 2024 6.025 6.175 5.971 6.145 878,642 +0.13(+2.16%)
May 17, 2024 5.995 6.165 5.951 6.015 1,955,775 +0.09(+1.52%)
May 16, 2024 5.946 5.966 5.816 5.926 1,322,321 -0.05(-0.83%)
May 15, 2024 5.766 6.100 5.387 5.976 4,654,931 +0.41(+7.35%)
May 14, 2024 5.497 5.666 5.467 5.566 2,644,409 +0.13(+2.39%)
May 13, 2024 5.467 5.492 5.362 5.437 1,416,695 +0.01(+0.18%)
May 10, 2024 5.457 5.467 5.397 5.427 704,998 -0.04(-0.73%)
May 09, 2024 5.377 5.492 5.337 5.467 1,252,924 +0.12(+2.24%)
May 08, 2024 5.387 5.387 5.252 5.347 862,743 -0.04(-0.74%)
May 07, 2024 5.407 5.512 5.367 5.387 985,947 -0.03(-0.55%)
May 06, 2024 5.367 5.616 5.357 5.417 1,285,498 +0.05(+0.93%)
May 03, 2024 5.347 5.377 5.247 5.367 1,485,057 +0.04(+0.75%)
May 02, 2024 5.277 5.407 5.187 5.327 1,319,970 +0.13(+2.50%)
May 01, 2024 5.227 5.327 5.187 5.197 1,706,771 -0.04(-0.76%)
Apr 30, 2024 5.217 5.337 5.202 5.237 1,214,715 -0.06(-1.13%)
Apr 29, 2024 5.207 5.397 5.187 5.297 1,116,612 +0.08(+1.53%)
Apr 26, 2024 5.217 5.317 5.167 5.217 1,295,695 +0.04(+0.77%)
Apr 25, 2024 5.058 5.197 5.018 5.177 1,071,718 +0.10(+1.96%)
Apr 24, 2024 4.998 5.118 4.988 5.078 1,375,923 +0.07(+1.39%)
Apr 23, 2024 4.938 5.487 4.878 5.008 935,741 +0.01(+0.20%)
Apr 22, 2024 4.998 5.043 4.878 4.998 474,113 +0.00(+0.00%)
Apr 19, 2024 4.988 5.078 4.968 4.998 1,278,356 -0.02(-0.40%)
Apr 18, 2024 4.988 5.118 4.938 5.018 720,135 +0.04(+0.80%)
Apr 17, 2024 5.078 5.225 4.963 4.978 745,514 -0.06(-1.19%)
Apr 16, 2024 5.058 5.078 4.938 5.038 666,609 -0.08(-1.56%)
Apr 15, 2024 5.167 5.187 5.068 5.118 809,552 -0.02(-0.39%)
Apr 12, 2024 5.477 5.512 5.108 5.138 1,034,275 -0.29(-5.33%)
Apr 11, 2024 5.557 5.636 5.317 5.427 2,110,894 -0.14(-2.51%)
Apr 10, 2024 5.148 5.631 5.098 5.566 8,223,952 +0.33(+6.29%)
Apr 09, 2024 5.247 5.307 5.177 5.237 1,007,300 +0.05(+0.96%)
Apr 08, 2024 5.138 5.237 5.058 5.187 637,191 +0.11(+2.16%)
Apr 05, 2024 5.018 5.108 4.998 5.078 1,122,712 +0.03(+0.59%)
Apr 04, 2024 5.098 5.202 5.038 5.048 888,985 -0.04(-0.78%)
Apr 03, 2024 4.988 5.108 4.978 5.088 1,172,868 +0.15(+3.03%)
Apr 02, 2024 4.788 5.058 4.724 4.938 2,301,837 +0.19(+3.99%)
Apr 01, 2024 5.028 5.046 4.748 4.748 1,401,777 -0.22(-4.42%)
Mar 28, 2024 4.938 4.983 4.943 4.968 893,594 +0.04(+0.81%)
Mar 27, 2024 4.818 4.958 4.802 4.928 1,311,361 +0.11(+2.28%)
Mar 26, 2024 4.748 4.868 4.739 4.818 1,258,463 +0.08(+1.68%)
Mar 25, 2024 4.719 4.819 4.659 4.739 1,040,144 +0.01(+0.21%)
Mar 22, 2024 4.669 4.743 4.639 4.729 807,747 +0.04(+0.96%)
Mar 21, 2024 4.788 4.798 4.679 4.684 2,000,561 -0.04(-0.89%)
Mar 20, 2024 4.487 4.745 4.477 4.726 1,784,102 +0.22(+4.86%)
Mar 19, 2024 4.397 4.537 4.343 4.507 1,528,031 +0.10(+2.26%)
Mar 18, 2024 4.437 4.457 4.362 4.407 817,257 -0.04(-0.89%)
Mar 15, 2024 4.298 4.527 4.278 4.447 1,893,901 +0.12(+2.76%)
Mar 14, 2024 4.357 4.397 4.278 4.328 1,267,647 -0.03(-0.69%)
Mar 13, 2024 4.377 4.467 4.338 4.357 1,019,363 +0.00(+0.00%)
Mar 12, 2024 4.357 4.467 4.308 4.357 1,175,578 +0.07(+1.62%)
Mar 11, 2024 4.407 4.462 4.288 4.288 1,338,633 -0.16(-3.58%)
Mar 08, 2024 4.566 4.586 4.427 4.447 1,982,391 -0.07(-1.54%)
Mar 07, 2024 4.387 4.626 4.387 4.517 3,158,721 +0.18(+4.13%)
Mar 06, 2024 4.357 4.377 4.273 4.338 2,258,809 +0.02(+0.46%)
Mar 05, 2024 4.377 4.437 4.298 4.318 2,124,326 -0.13(-2.91%)
Mar 04, 2024 4.527 4.576 4.377 4.447 2,393,022 -0.08(-1.76%)
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.