Skip to main content

Ferroglobe Plc Os (NQ: GSM )

5.210 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.148 6.248 6.118 6.178 564,042 +0.04(+0.65%)
Dec 30, 2021 6.327 6.467 6.074 6.138 855,378 -0.19(-2.99%)
Dec 29, 2021 6.337 6.427 6.243 6.327 917,006 -0.04(-0.62%)
Dec 28, 2021 6.417 6.467 6.248 6.367 801,300 -0.06(-0.93%)
Dec 27, 2021 6.372 6.506 6.243 6.427 649,208 +0.02(+0.31%)
Dec 23, 2021 6.307 6.412 6.228 6.407 635,676 +0.10(+1.58%)
Dec 22, 2021 6.168 6.362 6.118 6.307 922,529 +0.12(+1.93%)
Dec 21, 2021 5.979 6.253 5.979 6.188 1,097,604 +0.30(+5.07%)
Dec 20, 2021 5.621 5.919 5.551 5.890 1,749,046 +0.10(+1.72%)
Dec 17, 2021 5.551 5.870 5.422 5.790 1,403,935 +0.15(+2.65%)
Dec 16, 2021 6.158 6.158 5.596 5.641 1,477,322 -0.34(-5.66%)
Dec 15, 2021 5.870 6.009 5.511 5.979 1,446,821 +0.08(+1.35%)
Dec 14, 2021 5.939 6.069 5.770 5.899 1,391,883 -0.17(-2.79%)
Dec 13, 2021 6.287 6.297 6.019 6.069 819,524 -0.24(-3.85%)
Dec 10, 2021 6.626 6.656 6.287 6.311 1,022,638 -0.21(-3.29%)
Dec 09, 2021 6.705 6.815 6.452 6.526 825,264 -0.26(-3.79%)
Dec 08, 2021 6.616 6.954 6.516 6.783 1,598,645 +0.24(+3.74%)
Dec 07, 2021 6.258 6.735 6.148 6.539 1,720,371 +0.49(+8.11%)
Dec 06, 2021 5.800 6.203 5.720 6.049 1,561,551 +0.16(+2.70%)
Dec 03, 2021 5.959 5.954 5.770 5.890 1,896,521 -0.30(-4.82%)
Dec 02, 2021 5.959 6.218 5.686 6.188 1,960,680 +0.28(+4.71%)
Dec 01, 2021 6.168 6.591 5.899 5.909 1,991,944 -0.07(-1.16%)
Nov 30, 2021 6.168 6.228 5.765 5.979 1,414,438 -0.26(-4.11%)
Nov 29, 2021 6.317 6.377 6.059 6.235 1,020,830 +0.06(+0.93%)
Nov 26, 2021 6.327 6.427 5.949 6.178 791,242 -0.56(-8.27%)
Nov 24, 2021 6.427 6.750 6.148 6.735 1,343,551 +0.14(+2.16%)
Nov 23, 2021 6.457 6.675 6.337 6.592 1,236,227 +0.11(+1.71%)
Nov 22, 2021 5.870 6.541 5.850 6.481 1,556,028 +0.50(+8.40%)
Nov 19, 2021 5.959 6.208 5.899 5.979 1,625,119 -0.02(-0.33%)
Nov 18, 2021 6.317 6.009 5.929 5.999 5,376,696 -0.29(-4.59%)
Nov 17, 2021 6.208 7.203 6.178 6.287 4,004,189 -0.15(-2.32%)
Nov 16, 2021 6.715 6.715 6.287 6.437 2,858,943 -0.33(-4.85%)
Nov 15, 2021 6.944 6.944 6.710 6.765 1,415,778 -0.18(-2.58%)
Nov 12, 2021 6.934 6.994 6.755 6.944 1,234,606 +0.01(+0.14%)
Nov 11, 2021 6.665 6.961 6.586 6.934 2,239,886 +0.44(+6.74%)
Nov 10, 2021 6.795 6.496 2,037,863 -0.42(-6.04%)
Nov 09, 2021 7.163 7.252 6.795 6.914 1,525,900 -0.24(-3.34%)
Nov 08, 2021 6.964 7.436 6.845 7.153 3,665,723 +0.29(+4.20%)
Nov 05, 2021 6.695 6.874 6.546 6.864 2,611,627 +0.23(+3.45%)
Nov 04, 2021 6.954 6.954 6.536 6.636 1,345,578 -0.22(-3.19%)
Nov 03, 2021 6.785 7.004 6.745 6.855 1,081,554 -0.02(-0.29%)
Nov 02, 2021 6.964 6.974 6.476 6.874 2,331,944 -0.09(-1.29%)
Nov 01, 2021 6.665 7.143 6.596 6.964 2,314,212 +0.37(+5.58%)
Oct 29, 2021 6.924 6.964 6.496 6.596 3,954,530 -0.35(-5.01%)
Oct 28, 2021 6.864 7.034 6.795 6.944 860,768 +0.11(+1.60%)
Oct 27, 2021 6.984 7.093 6.775 6.835 1,687,658 -0.22(-3.10%)
Oct 26, 2021 7.103 7.053 2,191,378 -0.11(-1.53%)
Oct 25, 2021 7.412 7.432 7.133 7.163 1,197,288 -0.19(-2.57%)
Oct 22, 2021 7.262 7.541 7.352 1,134,600 +0.14(+1.93%)
Oct 21, 2021 7.551 7.591 7.163 7.213 1,520,798 -0.38(-4.98%)
Oct 20, 2021 7.521 7.655 7.352 7.591 1,226,226 -0.01(-0.13%)
Oct 19, 2021 7.511 7.820 7.312 7.601 1,682,007 +0.10(+1.33%)
Oct 18, 2021 7.660 7.810 7.436 7.501 1,563,607 -0.15(-1.95%)
Oct 15, 2021 7.581 7.829 7.277 7.650 3,780,416 -0.08(-1.03%)
Oct 14, 2021 8.098 8.128 7.551 7.730 1,726,562 -0.16(-2.02%)
Oct 13, 2021 7.601 7.959 7.372 7.889 1,668,715 +0.28(+3.66%)
Oct 12, 2021 7.670 7.969 7.486 7.611 2,805,241 +0.00(+0.00%)
Oct 11, 2021 7.839 8.018 7.601 7.611 1,864,644 -0.15(-1.92%)
Oct 08, 2021 8.098 8.128 7.650 7.760 1,720,445 -0.28(-3.47%)
Oct 07, 2021 8.148 8.217 7.730 8.038 2,519,318 -0.01(-0.12%)
Oct 06, 2021 8.327 8.327 7.690 8.048 3,700,543 -0.55(-6.37%)
Oct 05, 2021 9.371 9.491 8.367 8.595 2,553,065 -0.61(-6.59%)
Oct 04, 2021 9.411 9.889 9.153 9.202 2,844,330 -0.01(-0.11%)
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.