Indicators

Ferroglobe Plc Os (NQ: GSM )

5.950 +0.100 (+1.71%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.096	5.435	5.096	5.405	1,975,794	+0.36(+7.11%)
Jul 28, 2023	5.006	5.076	4.976	5.046	791,358	+0.09(+1.81%)
Jul 27, 2023	5.156	5.164	4.931	4.956	914,157	-0.19(-3.68%)
Jul 26, 2023	5.186	5.236	5.096	5.146	474,750	-0.04(-0.77%)
Jul 25, 2023	5.106	5.285	5.106	5.186	910,002	+0.08(+1.56%)
Jul 24, 2023	5.136	5.146	5.036	5.106	956,388	+0.05(+0.99%)
Jul 21, 2023	5.016	5.116	4.986	5.056	698,337	+0.18(+3.68%)
Jul 20, 2023	5.066	5.126	4.847	4.877	569,423	-0.16(-3.17%)
Jul 19, 2023	4.996	5.046	4.961	5.036	706,994	+0.07(+1.41%)
Jul 18, 2023	4.787	5.041	4.757	4.966	948,098	+0.18(+3.75%)
Jul 17, 2023	4.837	4.956	4.757	4.787	1,146,519	-0.07(-1.44%)
Jul 14, 2023	5.026	5.026	4.847	4.857	652,339	-0.14(-2.79%)
Jul 13, 2023	4.946	5.036	4.926	4.996	780,090	+0.11(+2.24%)
Jul 12, 2023	4.847	4.976	4.827	4.887	635,985	+0.04(+0.82%)
Jul 11, 2023	4.897	4.926	4.677	4.847	1,464,468	-0.05(-1.02%)
Jul 10, 2023	4.837	4.931	4.777	4.897	347,883	+0.09(+1.87%)
Jul 07, 2023	4.687	4.867	4.687	4.807	721,041	+0.10(+2.12%)
Jul 06, 2023	4.737	4.737	4.617	4.707	1,009,779	-0.07(-1.46%)
Jul 05, 2023	4.857	4.857	4.732	4.777	531,387	-0.09(-1.84%)

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.