Ferroglobe Plc Os (NQ: GSM )

4.835 USD -0.145 (-2.91%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.180 6.280 6.150 6.210 561,137 +0.04(+0.65%)
Dec 30, 2021 6.360 6.500 6.105 6.170 850,972 -0.19(-2.99%)
Dec 29, 2021 6.370 6.460 6.275 6.360 912,283 -0.04(-0.63%)
Dec 28, 2021 6.450 6.500 6.280 6.400 797,173 -0.06(-0.93%)
Dec 27, 2021 6.405 6.540 6.275 6.460 645,864 +0.02(+0.31%)
Dec 23, 2021 6.340 6.445 6.260 6.440 632,402 +0.10(+1.58%)
Dec 22, 2021 6.200 6.395 6.150 6.340 917,777 +0.12(+1.93%)
Dec 21, 2021 6.010 6.285 6.010 6.220 1,091,951 +0.30(+5.07%)
Dec 20, 2021 5.650 5.950 5.580 5.920 1,740,037 +0.10(+1.72%)
Dec 17, 2021 5.580 5.900 5.450 5.820 1,396,704 +0.15(+2.65%)
Dec 16, 2021 6.190 6.190 5.625 5.670 1,469,713 -0.34(-5.66%)
Dec 15, 2021 5.900 6.040 5.540 6.010 1,439,369 +0.08(+1.35%)
Dec 14, 2021 5.970 6.100 5.800 5.930 1,384,714 -0.17(-2.79%)
Dec 13, 2021 6.320 6.330 6.050 6.100 815,303 -0.24(-3.85%)
Dec 10, 2021 6.660 6.690 6.320 6.344 1,017,371 -0.22(-3.29%)
Dec 09, 2021 6.740 6.850 6.485 6.560 821,013 -0.26(-3.79%)
Dec 08, 2021 6.650 6.980 6.550 6.818 1,590,411 +0.25(+3.74%)
Dec 07, 2021 6.290 6.770 6.180 6.573 1,711,510 +0.49(+8.11%)
Dec 06, 2021 5.830 6.235 5.750 6.080 1,553,508 +0.16(+2.70%)
Dec 03, 2021 5.990 5.985 5.800 5.920 1,886,752 -0.30(-4.82%)
Dec 02, 2021 5.990 6.250 5.715 6.220 1,950,581 +0.28(+4.71%)
Dec 01, 2021 6.200 6.625 5.930 5.940 1,981,684 -0.07(-1.16%)
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 1,005,638 +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 7.095 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%)
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.