Ferroglobe Plc Os (NQ: GSM )

5.200 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.200 6.260 5.795 6.010 1,407,153 -0.26(-4.11%)
Nov 29, 2021 6.350 6.410 6.090 6.268 1,015,572 +0.06(+0.93%)
Nov 26, 2021 6.360 6.460 5.980 6.210 787,167 -0.56(-8.27%)
Nov 24, 2021 6.460 6.785 6.180 6.770 1,336,631 +0.14(+2.16%)
Nov 23, 2021 6.490 6.710 6.370 6.627 1,229,860 +0.11(+1.71%)
Nov 22, 2021 5.900 6.575 5.880 6.515 1,548,013 +0.50(+8.40%)
Nov 19, 2021 5.990 6.240 5.930 6.010 1,616,748 -0.02(-0.33%)
Nov 18, 2021 6.350 6.040 5.960 6.030 5,349,000 -0.29(-4.59%)
Nov 17, 2021 6.240 7.240 6.210 6.320 3,983,563 -0.15(-2.32%)
Nov 16, 2021 6.750 6.750 6.320 6.470 2,844,217 -0.33(-4.85%)
Nov 15, 2021 6.980 6.980 6.745 6.800 1,408,486 -0.18(-2.58%)
Nov 12, 2021 6.970 7.030 6.790 6.980 1,228,247 +0.01(+0.14%)
Nov 11, 2021 6.700 6.997 6.620 6.970 2,228,349 +0.44(+6.74%)
Nov 10, 2021 6.830 6.530 2,027,366 -0.42(-6.04%)
Nov 09, 2021 7.200 7.290 6.830 6.950 1,518,040 -0.24(-3.34%)
Nov 08, 2021 7.000 7.475 6.880 7.190 3,646,841 +0.29(+4.20%)
Nov 05, 2021 6.730 6.910 6.580 6.900 2,598,175 +0.23(+3.45%)
Nov 04, 2021 6.990 6.990 6.570 6.670 1,338,647 -0.22(-3.19%)
Nov 03, 2021 6.820 7.040 6.780 6.890 1,075,983 -0.02(-0.29%)
Nov 02, 2021 7.000 7.010 6.510 6.910 2,319,932 -0.09(-1.29%)
Nov 01, 2021 6.700 7.180 6.630 7.000 2,302,292 +0.37(+5.58%)
Oct 29, 2021 6.960 7.000 6.530 6.630 3,934,160 -0.35(-5.01%)
Oct 28, 2021 6.900 7.070 6.830 6.980 856,335 +0.11(+1.60%)
Oct 27, 2021 7.020 7.130 6.810 6.870 1,678,965 -0.22(-3.10%)
Oct 26, 2021 7.140 7.090 2,180,090 -0.11(-1.53%)
Oct 25, 2021 7.450 7.470 7.170 7.200 1,191,121 -0.19(-2.57%)
Oct 22, 2021 7.300 7.580 7.390 1,128,756 +0.14(+1.93%)
Oct 21, 2021 7.590 7.630 7.200 7.250 1,512,965 -0.38(-4.98%)
Oct 20, 2021 7.560 7.695 7.390 7.630 1,219,910 -0.01(-0.13%)
Oct 19, 2021 7.550 7.860 7.350 7.640 1,673,343 +0.10(+1.33%)
Oct 18, 2021 7.700 7.850 7.475 7.540 1,555,553 -0.15(-1.95%)
Oct 15, 2021 7.620 7.870 7.315 7.690 3,760,943 -0.08(-1.03%)
Oct 14, 2021 8.140 8.170 7.590 7.770 1,717,669 -0.16(-2.02%)
Oct 13, 2021 7.640 8.000 7.410 7.930 1,660,120 +0.28(+3.66%)
Oct 12, 2021 7.710 8.010 7.525 7.650 2,790,791 +0.00(+0.00%)
Oct 11, 2021 7.880 8.060 7.640 7.650 1,855,039 -0.15(-1.92%)
Oct 08, 2021 8.140 8.170 7.690 7.800 1,711,583 -0.28(-3.47%)
Oct 07, 2021 8.190 8.260 7.770 8.080 2,506,341 -0.01(-0.12%)
Oct 06, 2021 8.370 8.370 7.730 8.090 3,681,482 -0.55(-6.37%)
Oct 05, 2021 9.420 9.540 8.410 8.640 2,539,914 -0.61(-6.59%)
Oct 04, 2021 9.460 9.940 9.200 9.250 2,829,679 -0.01(-0.11%)
Oct 01, 2021 8.770 9.405 8.770 9.260 3,737,568 +0.56(+6.44%)
Sep 30, 2021 8.300 8.870 8.300 8.700 3,816,683 +0.54(+6.62%)
Sep 29, 2021 8.610 8.850 8.130 8.160 2,744,310 -0.36(-4.23%)
Sep 28, 2021 8.900 8.900 8.260 8.520 3,922,570 -0.47(-5.23%)
Sep 27, 2021 8.850 9.160 8.560 8.990 2,874,878 +0.22(+2.51%)
Sep 24, 2021 8.540 8.780 8.200 8.770 3,226,512 -0.11(-1.24%)
Sep 23, 2021 7.740 8.900 7.660 8.880 4,391,073 +1.30(+17.15%)
Sep 22, 2021 7.510 7.940 7.500 7.580 3,629,089 +0.25(+3.41%)
Sep 21, 2021 7.470 7.620 7.290 7.330 1,836,582 -0.04(-0.54%)
Sep 20, 2021 7.320 7.770 7.060 7.370 4,732,958 -0.57(-7.18%)
Sep 17, 2021 8.230 8.230 7.740 7.940 6,012,902 -0.31(-3.76%)
Sep 16, 2021 8.220 8.560 7.920 8.250 2,930,354 -0.03(-0.36%)
Sep 15, 2021 9.100 9.170 8.120 8.280 5,015,410 -0.87(-9.51%)
Sep 14, 2021 9.170 9.580 8.910 9.150 4,218,402 +0.10(+1.10%)
Sep 13, 2021 8.770 9.500 8.750 9.050 4,703,655 +0.46(+5.36%)
Sep 10, 2021 8.920 9.330 8.520 8.590 3,647,141 -0.27(-3.05%)
Sep 09, 2021 8.270 8.950 8.220 8.860 3,746,949 +0.59(+7.13%)
Sep 08, 2021 9.110 9.140 8.220 8.270 4,563,618 -0.94(-10.21%)
Sep 07, 2021 9.230 10.06 8.890 9.210 4,756,466 -0.16(-1.71%)
Sep 03, 2021 9.550 9.820 8.292 9.370 11,397,514 -0.16(-1.68%)
Sep 02, 2021 10.12 11.25 9.360 9.530 31,636,846 +0.45(+4.96%)
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.