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

Ferroglobe PLC - Ordinary Shares (NQ: GSM )

3.930 +0.130 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 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 (%)
Jan 02, 2025 3.860 3.990 3.835 3.930 1,077,630 +0.13(+3.42%)
Dec 31, 2024 3.800 0 +0.02(+0.53%)
Dec 30, 2024 3.750 3.800 3.680 3.780 1,283,006 +0.00(+0.00%)
Dec 27, 2024 3.790 3.810 3.730 3.780 868,952 -0.02(-0.53%)
Dec 26, 2024 3.790 3.820 3.735 3.800 742,197 +0.01(+0.26%)
Dec 24, 2024 3.810 3.849 3.720 3.790 371,778 +0.00(+0.00%)
Dec 23, 2024 3.850 3.880 3.740 3.790 961,289 -0.08(-2.07%)
Dec 20, 2024 3.780 3.940 3.745 3.870 2,407,035 +0.09(+2.49%)
Dec 19, 2024 3.857 3.956 3.757 3.776 1,233,975 -0.05(-1.33%)
Dec 18, 2024 4.026 4.036 3.797 3.827 1,475,829 -0.18(-4.48%)
Dec 17, 2024 4.046 4.056 3.981 4.006 2,130,013 -0.06(-1.47%)
Dec 16, 2024 4.116 4.146 3.986 4.066 1,530,557 -0.09(-2.16%)
Dec 13, 2024 4.235 4.235 4.066 4.156 1,532,003 -0.12(-2.80%)
Dec 12, 2024 4.265 4.290 4.196 4.275 678,637 -0.01(-0.23%)
Dec 11, 2024 4.285 4.385 4.245 4.285 1,121,702 +0.03(+0.70%)
Dec 10, 2024 4.295 4.295 4.146 4.255 951,588 -0.03(-0.70%)
Dec 09, 2024 4.255 4.455 4.255 4.285 1,489,778 +0.04(+0.94%)
Dec 06, 2024 4.285 4.285 4.181 4.245 752,450 -0.05(-1.16%)
Dec 05, 2024 4.385 4.435 4.265 4.295 687,960 -0.09(-2.05%)
Dec 04, 2024 4.405 4.490 4.355 4.385 689,750 +0.00(+0.00%)
Dec 03, 2024 4.425 4.504 4.335 4.385 2,071,681 -0.02(-0.45%)
Dec 02, 2024 4.345 4.405 4.285 4.405 984,269 +0.06(+1.38%)
Nov 29, 2024 4.335 4.405 4.320 4.345 575,793 -0.01(-0.23%)
Nov 27, 2024 4.355 4.435 4.325 4.355 469,766 +0.00(+0.00%)
Nov 26, 2024 4.355 4.405 4.275 4.355 1,390,979 -0.02(-0.46%)
Nov 25, 2024 4.554 4.644 4.345 4.375 1,018,043 -0.18(-3.94%)
Nov 22, 2024 4.485 4.584 4.480 4.554 757,000 +0.05(+1.11%)
Nov 21, 2024 4.445 4.534 4.385 4.504 820,572 +0.04(+0.89%)
Nov 20, 2024 4.485 4.634 4.450 4.465 1,004,355 -0.01(-0.22%)
Nov 19, 2024 4.544 4.544 4.305 4.475 1,104,202 -0.04(-0.88%)
Nov 18, 2024 4.245 4.544 4.245 4.514 2,395,555 +0.30(+7.09%)
Nov 15, 2024 4.106 4.275 4.076 4.215 1,823,681 +0.20(+4.96%)
Nov 14, 2024 4.016 4.066 3.981 4.016 997,206 -0.01(-0.25%)
Nov 13, 2024 4.086 4.121 4.026 4.026 1,089,182 -0.06(-1.46%)
Nov 12, 2024 4.116 4.186 3.986 4.086 1,855,570 -0.07(-1.68%)
Nov 11, 2024 4.146 4.171 4.071 4.156 1,202,509 -0.01(-0.24%)
Nov 08, 2024 4.325 4.325 4.106 4.166 1,662,924 -0.16(-3.69%)
Nov 07, 2024 4.345 4.554 4.176 4.325 2,383,618 -0.34(-7.26%)
Nov 06, 2024 4.375 4.719 4.355 4.664 3,330,798 +0.42(+9.86%)
Nov 05, 2024 4.176 4.255 4.126 4.245 1,077,188 +0.06(+1.43%)
Nov 04, 2024 4.225 4.250 4.166 4.186 948,548 -0.01(-0.24%)
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.