Ferroglobe Plc Os (NQ: GSM )

4.820 USD -0.160 (-3.21%)
Streaming Delayed Price Updated: 3:42 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.210 4.240 4.050 4.100 952,200 -0.19(-4.43%)
Apr 29, 2021 4.430 4.430 4.200 4.290 1,330,832 -0.06(-1.38%)
Apr 28, 2021 4.380 4.460 4.270 4.350 1,315,427 -0.03(-0.68%)
Apr 27, 2021 4.320 4.690 4.320 4.380 4,076,516 +0.09(+2.10%)
Apr 26, 2021 4.160 4.330 4.040 4.290 2,658,651 +0.12(+2.88%)
Apr 23, 2021 3.670 4.390 3.670 4.170 8,125,000 +0.55(+15.19%)
Apr 22, 2021 3.760 3.780 3.540 3.620 1,431,178 -0.11(-2.95%)
Apr 21, 2021 3.300 3.810 3.290 3.730 1,970,646 +0.37(+11.01%)
Apr 20, 2021 3.420 3.450 3.240 3.360 694,287 -0.06(-1.75%)
Apr 19, 2021 3.390 3.570 3.310 3.420 766,183 -0.01(-0.29%)
Apr 16, 2021 3.540 3.560 3.400 3.430 615,700 -0.05(-1.44%)
Apr 15, 2021 3.350 3.540 3.340 3.480 714,367 +0.10(+2.96%)
Apr 14, 2021 3.270 3.480 3.220 3.380 1,072,502 +0.14(+4.32%)
Apr 13, 2021 3.190 3.310 3.170 3.240 1,094,704 +0.02(+0.62%)
Apr 12, 2021 3.640 3.650 3.110 3.220 2,333,480 -0.45(-12.26%)
Apr 09, 2021 3.640 3.760 3.610 3.670 479,000 -0.06(-1.61%)
Apr 08, 2021 3.660 3.740 3.550 3.730 797,794 +0.05(+1.36%)
Apr 07, 2021 3.670 3.720 3.610 3.680 403,488 +0.00(+0.00%)
Apr 06, 2021 3.670 3.760 3.610 3.680 803,881 -0.02(-0.54%)
Apr 05, 2021 4.000 4.000 3.580 3.700 1,312,914 -0.20(-5.13%)
Apr 01, 2021 3.950 4.095 3.810 3.900 1,483,700 +0.12(+3.17%)
Mar 31, 2021 3.850 4.150 3.780 3.780 2,788,182 -0.01(-0.26%)
Mar 30, 2021 3.710 3.860 3.480 3.790 1,169,936 +0.08(+2.16%)
Mar 29, 2021 3.990 4.050 3.690 3.710 1,765,436 -0.12(-3.13%)
Mar 26, 2021 3.690 4.000 3.670 3.830 2,435,800 +0.11(+2.96%)
Mar 25, 2021 3.220 3.750 3.160 3.720 2,641,052 +0.44(+13.41%)
Mar 24, 2021 3.280 3.570 3.260 3.280 1,221,893 +0.00(+0.00%)
Mar 23, 2021 3.590 3.640 3.210 3.280 1,358,764 -0.34(-9.39%)
Mar 22, 2021 3.550 3.680 3.400 3.620 1,207,038 +0.07(+1.97%)
Mar 19, 2021 3.620 3.835 3.500 3.550 1,677,000 -0.07(-1.93%)
Mar 18, 2021 3.650 3.940 3.560 3.620 1,439,743 -0.03(-0.82%)
Mar 17, 2021 3.560 3.690 3.380 3.650 759,984 +0.06(+1.67%)
Mar 16, 2021 3.610 3.720 3.490 3.590 751,534 -0.07(-1.91%)
Mar 15, 2021 3.660 3.780 3.590 3.660 672,269 +0.01(+0.27%)
Mar 12, 2021 3.480 3.675 3.420 3.650 1,087,400 +0.17(+4.89%)
Mar 11, 2021 3.390 3.560 3.367 3.480 1,278,097 +0.14(+4.19%)
Mar 10, 2021 3.420 3.545 3.260 3.340 1,413,044 -0.05(-1.47%)
Mar 09, 2021 3.380 3.460 3.130 3.390 1,519,354 +0.12(+3.67%)
Mar 08, 2021 3.140 3.320 3.100 3.270 1,648,715 +0.08(+2.51%)
Mar 05, 2021 3.000 3.220 2.790 3.190 2,247,300 +0.20(+6.69%)
Mar 04, 2021 3.030 3.140 2.681 2.990 3,432,723 -0.03(-0.99%)
Mar 03, 2021 3.410 3.410 3.020 3.020 3,786,582 -0.32(-9.58%)
Mar 02, 2021 3.610 3.850 3.270 3.340 4,010,102 -0.64(-16.08%)
Mar 01, 2021 4.010 4.020 3.650 3.980 1,730,761 +0.24(+6.42%)
Feb 26, 2021 3.970 3.981 3.550 3.740 1,944,300 -0.23(-5.79%)
Feb 25, 2021 3.960 4.030 3.720 3.970 3,424,423 +0.16(+4.20%)
Feb 24, 2021 3.600 4.060 3.510 3.810 3,461,312 +0.26(+7.32%)
Feb 23, 2021 3.320 3.550 3.040 3.550 2,244,413 -0.03(-0.84%)
Feb 22, 2021 3.300 3.750 3.230 3.580 3,209,597 +0.27(+8.16%)
Feb 19, 2021 3.140 3.400 3.060 3.310 1,789,400 +0.14(+4.42%)
Feb 18, 2021 3.210 3.250 3.050 3.170 1,370,890 -0.07(-2.16%)
Feb 17, 2021 3.330 3.410 3.170 3.240 1,099,694 -0.09(-2.70%)
Feb 16, 2021 3.320 3.350 3.130 3.330 2,015,434 +0.09(+2.78%)
Feb 12, 2021 3.050 3.280 2.910 3.240 1,766,900 +0.23(+7.64%)
Feb 11, 2021 3.190 3.200 2.930 3.010 2,203,950 -0.14(-4.44%)
Feb 10, 2021 3.450 3.450 3.020 3.150 2,075,810 -0.17(-5.12%)
Feb 09, 2021 3.250 3.450 3.150 3.320 2,136,104 +0.08(+2.47%)
Feb 08, 2021 3.450 3.450 3.170 3.240 3,005,109 -0.09(-2.70%)
Feb 05, 2021 3.120 3.330 3.030 3.330 4,845,700 +0.17(+5.38%)
Feb 04, 2021 3.130 3.230 2.930 3.160 2,636,962 -0.01(-0.32%)
Feb 03, 2021 3.180 3.390 2.880 3.170 7,070,877 -0.16(-4.80%)
Feb 02, 2021 3.440 4.490 3.000 3.330 30,669,019 +0.57(+20.65%)
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.