Ferroglobe Plc Os (NQ: GSM )

4.810 USD -0.350 (-6.78%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.810 5.175 4.670 5.160 2,325,105 +0.36(+7.50%)
May 27, 2021 4.600 4.910 4.600 4.800 1,856,699 +0.23(+5.03%)
May 26, 2021 4.420 4.590 4.400 4.570 1,160,393 +0.18(+4.10%)
May 25, 2021 4.620 4.690 4.380 4.390 1,646,961 -0.26(-5.59%)
May 24, 2021 4.640 4.665 4.510 4.650 844,309 +0.09(+1.97%)
May 21, 2021 4.700 4.790 4.540 4.560 807,520 -0.06(-1.30%)
May 20, 2021 4.580 4.630 4.260 4.620 1,276,289 +0.00(+0.00%)
May 19, 2021 4.440 4.638 4.315 4.620 1,399,201 -0.01(-0.22%)
May 18, 2021 4.957 5.180 4.630 4.630 4,968,372 -0.10(-2.11%)
May 17, 2021 4.360 4.750 4.360 4.730 3,192,616 +0.37(+8.49%)
May 14, 2021 4.220 4.450 4.200 4.360 1,156,080 +0.21(+5.06%)
May 13, 2021 4.250 4.355 3.925 4.150 1,251,834 -0.08(-1.89%)
May 12, 2021 4.180 4.335 4.030 4.230 953,807 -0.02(-0.47%)
May 11, 2021 3.800 4.430 3.660 4.250 2,369,859 +0.00(+0.00%)
May 10, 2021 4.520 4.850 4.160 4.250 2,903,405 -0.24(-5.35%)
May 07, 2021 4.420 4.640 4.280 4.490 1,432,396 +0.12(+2.75%)
May 06, 2021 4.380 4.385 4.215 4.370 794,343 -0.07(-1.58%)
May 05, 2021 4.240 4.570 4.150 4.440 1,511,004 +0.24(+5.71%)
May 04, 2021 4.430 4.430 4.110 4.200 1,323,607 -0.28(-6.25%)
May 03, 2021 4.180 4.560 4.110 4.480 1,561,802 +0.38(+9.27%)
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%)
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.