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 +0.030 (+0.78%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 16, 2025 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 (%)
Jun 13, 2025 3.860 3.938 3.830 3.840 761,072 -0.05(-1.29%)
Jun 12, 2025 3.900 3.960 3.880 3.890 857,226 -0.05(-1.27%)
Jun 11, 2025 4.050 4.055 3.880 3.940 1,111,442 -0.07(-1.75%)
Jun 10, 2025 4.100 4.170 4.005 4.010 874,699 -0.08(-1.96%)
Jun 09, 2025 4.180 4.225 4.030 4.090 900,807 -0.09(-2.15%)
Jun 06, 2025 4.040 4.280 4.030 4.180 1,433,540 +0.15(+3.72%)
Jun 05, 2025 3.900 4.080 3.865 4.030 1,378,016 +0.17(+4.40%)
Jun 04, 2025 3.690 3.885 3.690 3.860 1,065,526 +0.19(+5.18%)
Jun 03, 2025 3.620 3.670 3.550 3.670 1,049,387 +0.06(+1.66%)
Jun 02, 2025 3.640 3.700 3.600 3.610 1,134,149 -0.02(-0.55%)
May 30, 2025 3.750 3.750 3.585 3.630 1,713,599 -0.14(-3.71%)
May 29, 2025 3.850 3.880 3.770 3.770 740,386 -0.08(-2.08%)
May 28, 2025 3.890 3.940 3.810 3.850 716,811 -0.04(-1.03%)
May 27, 2025 3.870 3.960 3.810 3.890 1,275,059 +0.06(+1.57%)
May 23, 2025 3.740 3.850 3.740 3.830 797,995 +0.07(+1.86%)
May 22, 2025 3.800 3.825 3.755 3.760 687,504 -0.04(-1.05%)
May 21, 2025 3.850 3.880 3.760 3.800 649,428 -0.04(-1.04%)
May 20, 2025 3.820 3.885 3.802 3.840 696,347 +0.01(+0.26%)
May 19, 2025 3.800 3.890 3.790 3.830 546,375 -0.01(-0.26%)
May 16, 2025 3.790 3.885 3.750 3.840 790,216 +0.04(+1.05%)
May 15, 2025 3.860 3.940 3.710 3.800 1,090,025 -0.08(-2.06%)
May 14, 2025 3.970 4.010 3.860 3.880 882,473 -0.12(-3.00%)
May 13, 2025 4.050 4.085 3.875 4.000 1,330,408 -0.06(-1.48%)
May 12, 2025 3.860 4.100 3.860 4.060 2,211,329 +0.32(+8.56%)
May 09, 2025 3.500 3.820 3.496 3.740 1,729,742 +0.27(+7.78%)
May 08, 2025 3.300 3.510 3.039 3.470 1,345,160 +0.06(+1.76%)
May 07, 2025 3.490 3.490 3.345 3.410 1,414,135 -0.05(-1.45%)
May 06, 2025 3.490 3.510 3.420 3.460 742,246 -0.02(-0.72%)
May 05, 2025 3.540 3.560 3.470 3.485 897,381 -0.06(-1.55%)
May 02, 2025 3.530 3.620 3.530 3.540 1,010,397 +0.04(+1.14%)
May 01, 2025 3.520 3.600 3.490 3.500 580,594 +0.01(+0.29%)
Apr 30, 2025 3.550 3.565 3.440 3.490 814,724 -0.12(-3.32%)
Apr 29, 2025 3.550 3.620 3.520 3.610 773,394 +0.05(+1.40%)
Apr 28, 2025 3.700 3.735 3.530 3.560 771,620 -0.16(-4.30%)
Apr 25, 2025 3.720 3.750 3.695 3.720 557,939 -0.03(-0.80%)
Apr 24, 2025 3.620 3.790 3.620 3.750 762,157 +0.12(+3.31%)
Apr 23, 2025 3.670 3.755 3.610 3.630 901,410 +0.00(+0.00%)
Apr 22, 2025 3.550 3.650 3.530 3.630 731,336 +0.10(+2.83%)
Apr 21, 2025 3.490 3.545 3.420 3.530 1,655,245 +0.09(+2.62%)
Apr 17, 2025 3.450 3.525 3.395 3.440 910,882 -0.01(-0.29%)
Apr 16, 2025 3.390 3.460 3.381 3.450 643,207 +0.07(+2.07%)
Apr 15, 2025 3.370 3.470 3.365 3.380 978,634 +0.02(+0.60%)
Apr 14, 2025 3.350 3.395 3.301 3.360 838,023 +0.05(+1.51%)
Apr 11, 2025 3.230 3.315 3.195 3.310 748,680 +0.07(+2.16%)
Apr 10, 2025 3.290 3.290 3.150 3.240 1,344,145 -0.09(-2.70%)
Apr 09, 2025 3.050 3.430 3.000 3.330 1,720,099 +0.23(+7.42%)
Apr 08, 2025 3.110 3.210 2.970 3.100 2,250,825 +0.03(+0.98%)
Apr 07, 2025 3.290 3.505 3.050 3.070 2,850,314 -0.28(-8.36%)
Apr 04, 2025 3.310 3.440 3.185 3.350 2,327,837 -0.09(-2.62%)
Apr 03, 2025 3.600 3.630 3.440 3.440 1,061,856 -0.30(-8.02%)
Apr 02, 2025 3.680 3.760 3.615 3.740 887,864 +0.05(+1.36%)
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 Of Service.