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

Ferroglobe PLC - Ordinary Shares (NQ:GSM)

3.315 -0.125 (-3.63%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 4, 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 (%)
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%)
Apr 01, 2025 3.690 3.720 3.605 3.690 798,133 -0.02(-0.54%)
Mar 31, 2025 3.600 3.720 3.515 3.710 1,183,904 +0.07(+1.92%)
Mar 28, 2025 3.770 3.780 3.630 3.640 1,306,832 -0.15(-3.96%)
Mar 27, 2025 3.800 3.840 3.750 3.790 501,677 +0.00(+0.00%)
Mar 26, 2025 3.820 3.870 3.760 3.790 1,718,305 -0.02(-0.52%)
Mar 25, 2025 3.820 3.930 3.790 3.810 1,178,709 +0.01(+0.26%)
Mar 24, 2025 3.860 3.870 3.765 3.800 684,727 -0.02(-0.52%)
Mar 21, 2025 4.010 4.040 3.820 3.820 2,317,650 -0.25(-6.14%)
Mar 20, 2025 4.100 4.110 4.010 4.070 582,228 -0.04(-0.88%)
Mar 19, 2025 4.026 4.146 4.026 4.106 1,077,061 +0.05(+1.23%)
Mar 18, 2025 4.036 4.076 3.986 4.056 560,988 +0.03(+0.74%)
Mar 17, 2025 4.006 4.056 3.986 4.026 571,821 +0.01(+0.25%)
Mar 14, 2025 3.937 4.046 3.917 4.016 864,913 +0.12(+3.07%)
Mar 13, 2025 3.877 3.961 3.847 3.897 1,189,170 +0.00(+0.00%)
Mar 12, 2025 3.907 3.917 3.812 3.897 1,072,217 +0.03(+0.77%)
Mar 11, 2025 3.837 3.912 3.747 3.867 1,416,076 +0.04(+1.04%)
Mar 10, 2025 3.907 4.011 3.817 3.827 2,569,457 -0.12(-3.03%)
Mar 07, 2025 3.797 4.036 3.732 3.947 3,021,270 +0.17(+4.49%)
Mar 06, 2025 3.349 3.807 3.349 3.777 1,931,550 +0.43(+12.80%)
Mar 05, 2025 3.319 3.388 3.300 3.349 966,785 +0.07(+2.13%)
Mar 04, 2025 3.359 3.364 3.219 3.279 1,130,567 -0.08(-2.37%)
Mar 03, 2025 3.488 3.548 3.359 3.359 1,187,241 -0.06(-1.75%)
Feb 28, 2025 3.428 3.438 3.359 3.418 922,889 -0.01(-0.29%)
Feb 27, 2025 3.568 3.578 3.428 3.428 1,188,023 -0.16(-4.44%)
Feb 26, 2025 3.618 3.618 3.498 3.588 889,372 +0.01(+0.28%)
Feb 25, 2025 3.608 3.628 3.508 3.578 964,978 +0.00(+0.00%)
Feb 24, 2025 3.508 3.663 3.458 3.578 1,123,567 +0.11(+3.16%)
Feb 21, 2025 3.638 3.648 3.438 3.468 1,414,200 -0.15(-4.13%)
Feb 20, 2025 3.837 3.957 3.618 3.618 1,800,815 -0.19(-4.97%)
Feb 19, 2025 3.827 3.862 3.757 3.807 1,288,701 -0.03(-0.78%)
Feb 18, 2025 4.066 4.066 3.827 3.837 1,342,842 -0.23(-5.64%)
Feb 14, 2025 4.086 4.087 3.991 4.066 585,736 -0.04(-0.97%)
Feb 13, 2025 4.116 4.131 4.056 4.106 289,409 -0.01(-0.24%)
Feb 12, 2025 4.056 4.136 4.056 4.116 541,664 +0.02(+0.49%)
Feb 11, 2025 4.026 4.155 4.026 4.096 678,424 +0.09(+2.24%)
Feb 10, 2025 3.887 4.216 3.887 4.006 1,585,213 +0.21(+5.51%)
Feb 07, 2025 3.867 3.937 3.787 3.797 694,155 -0.06(-1.55%)
Feb 06, 2025 3.867 3.907 3.817 3.857 774,715 +0.01(+0.26%)
Feb 05, 2025 3.887 3.923 3.827 3.847 725,003 -0.03(-0.77%)
Feb 04, 2025 3.847 3.917 3.847 3.877 433,409 +0.04(+1.04%)
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.