Indicators

Ferroglobe Plc Os (NQ: GSM )

5.300 -0.070 (-1.30%)

Streaming Delayed Price Updated: 1:51 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.938	4.983	4.943	4.968	893,594	+0.04(+0.81%)
Mar 27, 2024	4.818	4.958	4.802	4.928	1,311,361	+0.11(+2.28%)
Mar 26, 2024	4.748	4.868	4.739	4.818	1,258,463	+0.08(+1.68%)
Mar 25, 2024	4.719	4.819	4.659	4.739	1,040,144	+0.01(+0.21%)
Mar 22, 2024	4.669	4.743	4.639	4.729	807,747	+0.04(+0.96%)
Mar 21, 2024	4.788	4.798	4.679	4.684	2,000,561	-0.04(-0.89%)
Mar 20, 2024	4.487	4.745	4.477	4.726	1,784,102	+0.22(+4.86%)
Mar 19, 2024	4.397	4.537	4.343	4.507	1,528,031	+0.10(+2.26%)
Mar 18, 2024	4.437	4.457	4.362	4.407	817,257	-0.04(-0.89%)
Mar 15, 2024	4.298	4.527	4.278	4.447	1,893,901	+0.12(+2.76%)
Mar 14, 2024	4.357	4.397	4.278	4.328	1,267,647	-0.03(-0.69%)
Mar 13, 2024	4.377	4.467	4.338	4.357	1,019,363	+0.00(+0.00%)
Mar 12, 2024	4.357	4.467	4.308	4.357	1,175,578	+0.07(+1.62%)
Mar 11, 2024	4.407	4.462	4.288	4.288	1,338,633	-0.16(-3.58%)
Mar 08, 2024	4.566	4.586	4.427	4.447	1,982,391	-0.07(-1.54%)
Mar 07, 2024	4.387	4.626	4.387	4.517	3,158,721	+0.18(+4.13%)
Mar 06, 2024	4.357	4.377	4.273	4.338	2,258,809	+0.02(+0.46%)
Mar 05, 2024	4.377	4.437	4.298	4.318	2,124,326	-0.13(-2.91%)
Mar 04, 2024	4.527	4.576	4.377	4.447	2,393,022	-0.08(-1.76%)

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.