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

Ferroglobe Plc Os (NQ: GSM )

4.545 +0.025 (+0.55%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 22, 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 (%)
Nov 21, 2024 4.460 4.550 4.400 4.520 817,757 +0.04(+0.89%)
Nov 20, 2024 4.500 4.650 4.465 4.480 1,000,910 -0.01(-0.22%)
Nov 19, 2024 4.560 4.560 4.320 4.490 1,100,414 -0.04(-0.88%)
Nov 18, 2024 4.260 4.560 4.260 4.530 2,387,336 +0.30(+7.09%)
Nov 15, 2024 4.120 4.290 4.090 4.230 1,817,424 +0.20(+4.96%)
Nov 14, 2024 4.030 4.080 3.995 4.030 993,785 -0.01(-0.25%)
Nov 13, 2024 4.100 4.135 4.040 4.040 1,085,445 -0.06(-1.46%)
Nov 12, 2024 4.130 4.200 4.000 4.100 1,849,204 -0.07(-1.68%)
Nov 11, 2024 4.160 4.185 4.085 4.170 1,198,384 -0.01(-0.24%)
Nov 08, 2024 4.340 4.340 4.120 4.180 1,657,219 -0.16(-3.69%)
Nov 07, 2024 4.360 4.570 4.190 4.340 2,375,440 -0.34(-7.26%)
Nov 06, 2024 4.390 4.735 4.370 4.680 3,319,371 +0.42(+9.86%)
Nov 05, 2024 4.190 4.270 4.140 4.260 1,073,493 +0.06(+1.43%)
Nov 04, 2024 4.240 4.265 4.180 4.200 945,294 -0.01(-0.24%)
Nov 01, 2024 4.230 4.230 4.150 4.210 733,252 +0.02(+0.48%)
Oct 31, 2024 4.210 4.255 4.150 4.190 964,157 -0.03(-0.71%)
Oct 30, 2024 4.280 4.305 4.195 4.220 795,380 -0.06(-1.40%)
Oct 29, 2024 4.330 4.353 4.240 4.280 752,374 -0.09(-2.06%)
Oct 28, 2024 4.290 4.439 4.280 4.370 882,316 +0.08(+1.86%)
Oct 25, 2024 4.330 4.407 4.275 4.290 597,125 -0.04(-0.92%)
Oct 24, 2024 4.310 4.360 4.270 4.330 736,412 +0.02(+0.46%)
Oct 23, 2024 4.460 4.460 4.260 4.310 1,325,971 -0.16(-3.58%)
Oct 22, 2024 4.470 4.530 4.460 4.470 968,474 +0.00(+0.00%)
Oct 21, 2024 4.550 4.550 4.350 4.470 1,520,676 -0.03(-0.67%)
Oct 18, 2024 4.620 4.650 4.445 4.500 1,145,594 -0.09(-1.96%)
Oct 17, 2024 4.540 4.610 4.520 4.590 1,658,348 +0.06(+1.32%)
Oct 16, 2024 4.590 4.630 4.505 4.530 1,275,862 +0.00(+0.00%)
Oct 15, 2024 4.500 4.570 4.460 4.530 1,198,678 -0.05(-1.09%)
Oct 14, 2024 4.530 4.610 4.470 4.580 1,205,142 +0.05(+1.10%)
Oct 11, 2024 4.410 4.540 4.410 4.530 801,890 +0.12(+2.72%)
Oct 10, 2024 4.300 4.420 4.265 4.410 639,702 +0.04(+0.92%)
Oct 09, 2024 4.370 4.440 4.320 4.370 796,736 -0.02(-0.46%)
Oct 08, 2024 4.490 4.490 4.330 4.390 1,147,304 -0.14(-3.09%)
Oct 07, 2024 4.570 4.595 4.470 4.530 1,258,733 -0.04(-0.88%)
Oct 04, 2024 4.510 4.760 4.510 4.570 2,083,269 +0.08(+1.78%)
Oct 03, 2024 4.550 4.570 4.410 4.490 1,134,190 -0.11(-2.39%)
Oct 02, 2024 5.030 5.120 4.600 4.600 3,433,085 -0.36(-7.26%)
Oct 01, 2024 4.640 4.970 4.610 4.960 3,777,556 +0.32(+6.90%)
Sep 30, 2024 4.660 4.710 4.535 4.640 1,423,572 +0.06(+1.31%)
Sep 27, 2024 4.410 4.640 4.400 4.580 1,136,469 +0.19(+4.33%)
Sep 26, 2024 4.410 4.565 4.380 4.390 1,537,830 +0.08(+1.86%)
Sep 25, 2024 4.360 4.400 4.290 4.310 801,597 -0.04(-0.92%)
Sep 24, 2024 4.310 4.450 4.310 4.350 1,239,480 +0.11(+2.59%)
Sep 23, 2024 4.190 4.270 4.190 4.240 887,027 +0.04(+0.95%)
Sep 20, 2024 4.290 4.310 4.150 4.200 1,045,462 -0.10(-2.26%)
Sep 19, 2024 4.287 4.327 4.227 4.297 437,637 +0.11(+2.62%)
Sep 18, 2024 4.187 4.337 4.109 4.187 1,355,243 +0.02(+0.48%)
Sep 17, 2024 4.157 4.223 4.142 4.167 1,197,104 +0.03(+0.72%)
Sep 16, 2024 4.197 4.212 4.098 4.137 870,770 -0.03(-0.72%)
Sep 13, 2024 4.147 4.252 4.147 4.167 996,413 +0.04(+0.97%)
Sep 12, 2024 4.257 4.297 4.128 4.128 805,932 -0.11(-2.59%)
Sep 11, 2024 4.118 4.267 4.053 4.237 1,357,840 +0.12(+2.91%)
Sep 10, 2024 4.177 4.177 4.083 4.118 1,382,305 -0.06(-1.43%)
Sep 09, 2024 4.227 4.237 4.147 4.177 1,357,153 -0.02(-0.48%)
Sep 06, 2024 4.197 4.247 4.098 4.197 1,608,582 +0.00(+0.00%)
Sep 05, 2024 4.307 4.362 4.197 4.197 989,851 -0.08(-1.86%)
Sep 04, 2024 4.227 4.292 4.217 4.277 897,034 +0.01(+0.23%)
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.