Ferroglobe Plc Os (NQ: GSM )

5.600 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 5.600 0 -0.04(-0.71%)
Jan 13, 2022 5.850 5.970 5.610 5.640 638,902 -0.20(-3.42%)
Jan 12, 2022 5.760 6.005 5.740 5.840 1,049,494 +0.18(+3.18%)
Jan 11, 2022 5.480 5.660 5.426 5.660 443,306 +0.18(+3.28%)
Jan 10, 2022 5.540 5.610 5.310 5.480 1,162,328 -0.13(-2.32%)
Jan 07, 2022 5.610 5.830 5.485 5.610 1,089,909 -0.04(-0.71%)
Jan 06, 2022 5.790 5.950 5.520 5.650 1,306,250 -0.14(-2.42%)
Jan 05, 2022 6.190 6.325 5.665 5.790 1,993,150 -0.41(-6.61%)
Jan 04, 2022 6.510 6.540 6.170 6.200 1,264,761 -0.22(-3.48%)
Jan 03, 2022 6.270 6.545 6.255 6.423 1,172,084 +0.21(+3.44%)
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 1,015,572 +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%)
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.