Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe PLC - Ordinary Shares (NQ: GSM )

3.870 +0.090 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.780 3.940 3.745 3.870 2,407,035 +0.08(+2.14%)
Dec 19, 2024 3.870 3.970 3.770 3.789 1,229,742 -0.05(-1.33%)
Dec 18, 2024 4.040 4.050 3.810 3.840 1,470,766 -0.18(-4.48%)
Dec 17, 2024 4.060 4.070 3.995 4.020 2,122,705 -0.06(-1.47%)
Dec 16, 2024 4.130 4.160 4.000 4.080 1,525,306 -0.09(-2.16%)
Dec 13, 2024 4.250 4.250 4.080 4.170 1,526,747 -0.12(-2.80%)
Dec 12, 2024 4.280 4.305 4.210 4.290 676,309 -0.01(-0.23%)
Dec 11, 2024 4.300 4.400 4.260 4.300 1,117,854 +0.03(+0.70%)
Dec 10, 2024 4.310 4.310 4.160 4.270 948,324 -0.03(-0.70%)
Dec 09, 2024 4.270 4.470 4.270 4.300 1,484,667 +0.04(+0.94%)
Dec 06, 2024 4.300 4.300 4.195 4.260 749,869 -0.05(-1.16%)
Dec 05, 2024 4.400 4.450 4.280 4.310 685,600 -0.09(-2.05%)
Dec 04, 2024 4.420 4.505 4.370 4.400 687,384 +0.00(+0.00%)
Dec 03, 2024 4.440 4.520 4.350 4.400 2,064,574 -0.02(-0.45%)
Dec 02, 2024 4.360 4.420 4.300 4.420 980,892 +0.06(+1.38%)
Nov 29, 2024 4.350 4.420 4.335 4.360 573,818 -0.01(-0.23%)
Nov 27, 2024 4.370 4.450 4.340 4.370 468,155 +0.00(+0.00%)
Nov 26, 2024 4.370 4.420 4.290 4.370 1,386,207 -0.02(-0.46%)
Nov 25, 2024 4.570 4.660 4.360 4.390 1,014,551 -0.18(-3.94%)
Nov 22, 2024 4.500 4.600 4.495 4.570 754,403 +0.05(+1.11%)
Nov 21, 2024 4.460 4.550 4.400 4.520 817,757 +0.04(+0.89%)
Nov 20, 2024 4.500 4.650 4.465 4.480 1,000,910 -0.01(-0.22%)
Nov 19, 2024 4.560 4.560 4.320 4.490 1,100,414 -0.04(-0.88%)
Nov 18, 2024 4.260 4.560 4.260 4.530 2,387,336 +0.30(+7.09%)
Nov 15, 2024 4.120 4.290 4.090 4.230 1,817,424 +0.20(+4.96%)
Nov 14, 2024 4.030 4.080 3.995 4.030 993,785 -0.01(-0.25%)
Nov 13, 2024 4.100 4.135 4.040 4.040 1,085,445 -0.06(-1.46%)
Nov 12, 2024 4.130 4.200 4.000 4.100 1,849,204 -0.07(-1.68%)
Nov 11, 2024 4.160 4.185 4.085 4.170 1,198,384 -0.01(-0.24%)
Nov 08, 2024 4.340 4.340 4.120 4.180 1,657,219 -0.16(-3.69%)
Nov 07, 2024 4.360 4.570 4.190 4.340 2,375,440 -0.34(-7.26%)
Nov 06, 2024 4.390 4.735 4.370 4.680 3,319,371 +0.42(+9.86%)
Nov 05, 2024 4.190 4.270 4.140 4.260 1,073,493 +0.06(+1.43%)
Nov 04, 2024 4.240 4.265 4.180 4.200 945,294 -0.01(-0.24%)
Nov 01, 2024 4.230 4.230 4.150 4.210 733,252 +0.02(+0.48%)
Oct 31, 2024 4.210 4.255 4.150 4.190 964,157 -0.03(-0.71%)
Oct 30, 2024 4.280 4.305 4.195 4.220 795,380 -0.06(-1.40%)
Oct 29, 2024 4.330 4.353 4.240 4.280 752,374 -0.09(-2.06%)
Oct 28, 2024 4.290 4.439 4.280 4.370 882,316 +0.08(+1.86%)
Oct 25, 2024 4.330 4.407 4.275 4.290 597,125 -0.04(-0.92%)
Oct 24, 2024 4.310 4.360 4.270 4.330 736,412 +0.02(+0.46%)
Oct 23, 2024 4.460 4.460 4.260 4.310 1,325,971 -0.16(-3.58%)
Oct 22, 2024 4.470 4.530 4.460 4.470 968,474 +0.00(+0.00%)
Oct 21, 2024 4.550 4.550 4.350 4.470 1,520,676 -0.03(-0.67%)
Oct 18, 2024 4.620 4.650 4.445 4.500 1,145,594 -0.09(-1.96%)
Oct 17, 2024 4.540 4.610 4.520 4.590 1,658,348 +0.06(+1.32%)
Oct 16, 2024 4.590 4.630 4.505 4.530 1,275,862 +0.00(+0.00%)
Oct 15, 2024 4.500 4.570 4.460 4.530 1,198,678 -0.05(-1.09%)
Oct 14, 2024 4.530 4.610 4.470 4.580 1,205,142 +0.05(+1.10%)
Oct 11, 2024 4.410 4.540 4.410 4.530 801,890 +0.12(+2.72%)
Oct 10, 2024 4.300 4.420 4.265 4.410 639,702 +0.04(+0.92%)
Oct 09, 2024 4.370 4.440 4.320 4.370 796,736 -0.02(-0.46%)
Oct 08, 2024 4.490 4.490 4.330 4.390 1,147,304 -0.14(-3.09%)
Oct 07, 2024 4.570 4.595 4.470 4.530 1,258,733 -0.04(-0.88%)
Oct 04, 2024 4.510 4.760 4.510 4.570 2,083,529 +0.08(+1.78%)
Oct 03, 2024 4.550 4.570 4.410 4.490 1,134,190 -0.11(-2.39%)
Oct 02, 2024 5.030 5.120 4.600 4.600 3,433,085 -0.36(-7.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.