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

Ferroglobe Plc Os (NQ: GSM )

6.030 +0.090 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 5.894 6.038 5.704 5.924 723,164 -0.05(-0.83%)
Jun 29, 2022 6.233 6.363 5.794 5.974 899,205 -0.22(-3.54%)
Jun 28, 2022 6.193 6.472 6.113 6.193 1,172,526 +0.10(+1.64%)
Jun 27, 2022 6.203 6.283 6.078 6.093 925,890 -0.08(-1.29%)
Jun 24, 2022 5.654 6.306 5.615 6.173 1,264,977 +0.60(+10.73%)
Jun 23, 2022 5.615 5.649 5.375 5.575 1,282,060 -0.04(-0.71%)
Jun 22, 2022 5.744 5.744 5.445 5.615 777,051 -0.33(-5.54%)
Jun 21, 2022 5.894 6.013 5.749 5.944 1,105,448 +0.17(+2.94%)
Jun 17, 2022 5.874 5.919 5.595 5.774 1,092,865 +0.07(+1.22%)
Jun 16, 2022 6.452 6.522 5.674 5.704 1,193,755 -0.97(-14.50%)
Jun 15, 2022 6.791 6.861 6.512 6.672 855,253 -0.03(-0.45%)
Jun 14, 2022 6.692 6.841 6.502 6.702 870,555 +0.02(+0.30%)
Jun 13, 2022 6.931 7.046 6.562 6.682 1,028,573 -0.62(-8.47%)
Jun 10, 2022 7.350 7.499 7.190 7.300 666,537 -0.26(-3.43%)
Jun 09, 2022 7.639 7.829 7.529 7.559 1,082,317 -0.26(-3.32%)
Jun 08, 2022 7.938 7.948 7.629 7.819 517,587 -0.17(-2.12%)
Jun 07, 2022 7.649 8.098 7.639 7.988 739,598 +0.21(+2.69%)
Jun 06, 2022 7.789 7.928 7.719 7.779 544,541 +0.08(+1.04%)
Jun 03, 2022 7.400 7.799 7.380 7.699 653,521 +0.01(+0.13%)
Jun 02, 2022 7.619 7.958 7.589 7.689 820,657 +0.15(+1.98%)
Jun 01, 2022 7.180 7.639 7.125 7.539 919,851 +0.38(+5.29%)
May 31, 2022 7.549 7.754 7.091 7.160 880,752 -0.32(-4.27%)
May 27, 2022 7.430 7.519 7.300 7.479 660,732 +0.12(+1.63%)
May 26, 2022 7.091 7.395 7.061 7.360 993,920 +0.28(+3.94%)
May 25, 2022 6.382 7.170 6.363 7.081 1,442,969 +0.68(+10.59%)
May 24, 2022 6.662 6.702 6.263 6.402 1,444,417 -0.36(-5.31%)
May 23, 2022 6.971 7.036 6.677 6.761 1,259,567 -0.14(-2.02%)
May 20, 2022 7.101 7.180 6.602 6.901 1,213,226 -0.11(-1.56%)
May 19, 2022 7.120 7.400 6.881 7.011 1,399,540 -0.20(-2.77%)
May 18, 2022 7.529 7.814 7.160 7.210 1,642,150 -0.44(-5.74%)
May 17, 2022 7.669 8.058 7.360 7.649 1,396,160 +0.28(+3.79%)
May 16, 2022 7.330 7.639 7.091 7.370 1,204,584 +0.03(+0.41%)
May 13, 2022 6.971 7.430 6.831 7.340 1,461,976 +0.57(+8.39%)
May 12, 2022 6.602 7.081 6.492 6.771 1,667,664 +0.01(+0.15%)
May 11, 2022 7.479 7.832 6.537 6.761 3,400,202 +0.42(+6.60%)
May 10, 2022 5.994 6.941 5.889 6.343 2,298,851 +0.41(+6.89%)
May 09, 2022 6.392 6.412 5.844 5.934 1,642,015 -0.66(-9.98%)
May 06, 2022 6.722 6.831 6.303 6.592 1,112,448 -0.18(-2.65%)
May 05, 2022 6.881 6.891 6.387 6.771 1,181,353 -0.25(-3.55%)
May 04, 2022 6.602 7.046 6.392 7.021 863,364 +0.46(+6.99%)
May 03, 2022 6.452 6.672 6.358 6.562 730,818 +0.12(+1.86%)
May 02, 2022 6.462 6.562 6.078 6.442 1,015,777 +0.01(+0.15%)
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%)
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.