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

Ferroglobe PLC - Ordinary Shares (NQ:GSM)

3.670 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 30, 2025 3.700 3.705 3.570 3.670 2,047,049 +0.01(+0.27%)
Jun 27, 2025 3.760 3.770 3.630 3.660 18,627,096 -0.12(-3.17%)
Jun 26, 2025 3.570 3.780 3.530 3.780 1,723,745 +0.25(+7.08%)
Jun 25, 2025 3.650 3.655 3.510 3.530 1,028,232 -0.13(-3.55%)
Jun 24, 2025 3.660 3.725 3.630 3.660 998,109 +0.02(+0.55%)
Jun 23, 2025 3.710 3.735 3.610 3.640 863,057 -0.06(-1.62%)
Jun 20, 2025 3.870 3.870 3.700 3.700 1,598,695 -0.16(-4.15%)
Jun 18, 2025 3.880 3.915 3.810 3.860 859,273 -0.04(-1.03%)
Jun 17, 2025 3.940 3.985 3.870 3.900 1,108,357 -0.02(-0.51%)
Jun 16, 2025 3.880 3.955 3.830 3.920 778,250 +0.08(+2.08%)
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%)
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.