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

Ferroglobe PLC - Ordinary Shares (NQ: GSM )

3.835 -0.015 (-0.39%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 4.080 4.080 3.840 3.850 1,338,279 -0.23(-5.64%)
Feb 14, 2025 4.100 4.101 4.005 4.080 583,746 -0.04(-0.97%)
Feb 13, 2025 4.130 4.145 4.070 4.120 288,426 -0.01(-0.24%)
Feb 12, 2025 4.070 4.150 4.070 4.130 539,824 +0.02(+0.49%)
Feb 11, 2025 4.040 4.169 4.040 4.110 676,119 +0.09(+2.24%)
Feb 10, 2025 3.900 4.230 3.900 4.020 1,579,827 +0.21(+5.51%)
Feb 07, 2025 3.880 3.950 3.800 3.810 691,797 -0.06(-1.55%)
Feb 06, 2025 3.880 3.920 3.830 3.870 772,083 +0.01(+0.26%)
Feb 05, 2025 3.900 3.936 3.840 3.860 722,540 -0.03(-0.77%)
Feb 04, 2025 3.860 3.930 3.860 3.890 431,937 +0.04(+1.04%)
Feb 03, 2025 3.870 4.009 3.829 3.850 529,320 -0.04(-1.03%)
Jan 31, 2025 3.870 3.970 3.830 3.890 622,839 +0.03(+0.78%)
Jan 30, 2025 3.960 3.960 3.850 3.860 634,120 -0.06(-1.53%)
Jan 29, 2025 3.850 3.930 3.820 3.920 490,244 +0.06(+1.55%)
Jan 28, 2025 3.890 3.890 3.810 3.860 535,934 -0.03(-0.77%)
Jan 27, 2025 3.940 3.955 3.810 3.890 668,876 -0.11(-2.75%)
Jan 24, 2025 3.970 4.010 3.955 4.000 298,319 +0.04(+1.01%)
Jan 23, 2025 4.030 4.050 3.935 3.960 565,448 -0.08(-1.98%)
Jan 22, 2025 4.020 4.090 3.990 4.040 413,914 +0.02(+0.50%)
Jan 21, 2025 4.080 4.110 4.010 4.020 655,390 -0.05(-1.23%)
Jan 17, 2025 4.110 4.150 4.041 4.070 727,677 -0.01(-0.25%)
Jan 16, 2025 4.080 4.098 4.032 4.080 597,784 +0.01(+0.25%)
Jan 15, 2025 4.020 4.110 4.005 4.070 573,159 +0.12(+3.04%)
Jan 14, 2025 3.990 3.990 3.870 3.950 646,839 -0.01(-0.25%)
Jan 13, 2025 3.890 3.970 3.860 3.960 438,008 +0.04(+1.02%)
Jan 10, 2025 3.890 3.948 3.850 3.920 505,035 +0.00(+0.00%)
Jan 08, 2025 3.940 3.940 3.860 3.920 614,187 -0.03(-0.76%)
Jan 07, 2025 4.010 4.010 3.900 3.950 457,424 -0.06(-1.50%)
Jan 06, 2025 4.000 4.090 4.000 4.010 582,491 +0.05(+1.26%)
Jan 03, 2025 3.940 4.010 3.900 3.960 942,331 +0.03(+0.76%)
Jan 02, 2025 3.860 3.990 3.835 3.930 1,077,630 +0.13(+3.42%)
Dec 31, 2024 3.800 0 +0.02(+0.53%)
Dec 30, 2024 3.750 3.800 3.680 3.780 1,283,006 +0.00(+0.00%)
Dec 27, 2024 3.790 3.810 3.730 3.780 868,952 -0.02(-0.53%)
Dec 26, 2024 3.790 3.820 3.735 3.800 742,197 +0.01(+0.26%)
Dec 24, 2024 3.810 3.849 3.720 3.790 371,778 +0.00(+0.00%)
Dec 23, 2024 3.850 3.880 3.740 3.790 961,289 -0.08(-2.07%)
Dec 20, 2024 3.780 3.940 3.745 3.870 2,407,035 +0.09(+2.49%)
Dec 19, 2024 3.857 3.956 3.757 3.776 1,233,975 -0.05(-1.33%)
Dec 18, 2024 4.026 4.036 3.797 3.827 1,475,829 -0.18(-4.48%)
Dec 17, 2024 4.046 4.056 3.981 4.006 2,130,013 -0.06(-1.47%)
Dec 16, 2024 4.116 4.146 3.986 4.066 1,530,557 -0.09(-2.16%)
Dec 13, 2024 4.235 4.235 4.066 4.156 1,532,003 -0.12(-2.80%)
Dec 12, 2024 4.265 4.290 4.196 4.275 678,637 -0.01(-0.23%)
Dec 11, 2024 4.285 4.385 4.245 4.285 1,121,702 +0.03(+0.70%)
Dec 10, 2024 4.295 4.295 4.146 4.255 951,588 -0.03(-0.70%)
Dec 09, 2024 4.255 4.455 4.255 4.285 1,489,778 +0.04(+0.94%)
Dec 06, 2024 4.285 4.285 4.181 4.245 752,450 -0.05(-1.16%)
Dec 05, 2024 4.385 4.435 4.265 4.295 687,960 -0.09(-2.05%)
Dec 04, 2024 4.405 4.490 4.355 4.385 689,750 +0.00(+0.00%)
Dec 03, 2024 4.425 4.504 4.335 4.385 2,071,681 -0.02(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.