Ferroglobe Plc Os (NQ: GSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	5.345	5.954	5.315	5.774	4,838,781	+0.41(+7.62%)
Nov 29, 2023	5.176	5.455	5.161	5.365	1,534,349	+0.22(+4.26%)
Nov 28, 2023	4.926	5.156	4.907	5.146	1,079,936	+0.22(+4.45%)
Nov 27, 2023	4.936	4.951	4.857	4.926	583,204	-0.04(-0.80%)
Nov 24, 2023	4.917	5.011	4.877	4.966	387,618	+0.04(+0.81%)
Nov 22, 2023	4.877	4.976	4.817	4.926	411,248	+0.05(+1.02%)
Nov 21, 2023	4.907	4.976	4.852	4.877	559,721	-0.04(-0.81%)
Nov 20, 2023	4.986	5.026	4.858	4.917	713,709	-0.06(-1.20%)
Nov 17, 2023	4.907	5.016	4.882	4.976	1,443,044	+0.13(+2.67%)
Nov 16, 2023	4.827	4.892	4.767	4.847	1,340,779	-0.03(-0.61%)
Nov 15, 2023	4.657	4.966	4.657	4.877	1,281,721	+0.22(+4.71%)
Nov 14, 2023	4.528	4.752	4.528	4.657	821,804	+0.26(+5.90%)
Nov 13, 2023	4.448	4.493	4.288	4.398	1,080,104	-0.02(-0.45%)
Nov 10, 2023	4.597	4.597	4.243	4.418	1,933,309	-0.06(-1.34%)
Nov 09, 2023	4.687	4.762	4.478	4.478	1,435,129	-0.21(-4.47%)
Nov 08, 2023	5.016	5.066	4.622	4.687	2,705,774	+0.24(+5.38%)
Nov 07, 2023	4.518	4.567	4.378	4.448	1,651,717	-0.07(-1.55%)
Nov 06, 2023	4.697	4.697	4.518	4.518	1,190,836	-0.17(-3.62%)
Nov 03, 2023	4.637	4.797	4.637	4.687	1,563,767	+0.09(+1.95%)
Nov 02, 2023	4.498	4.677	4.498	4.597	2,331,349	+0.16(+3.60%)
Nov 01, 2023	4.498	4.508	4.358	4.438	2,278,392	-0.10(-2.20%)
Oct 31, 2023	4.428	4.557	4.363	4.538	1,466,547	+0.11(+2.48%)
Oct 30, 2023	4.508	4.627	4.403	4.428	1,045,288	+0.01(+0.23%)
Oct 27, 2023	4.528	4.592	4.408	4.418	711,643	-0.07(-1.56%)
Oct 26, 2023	4.438	4.528	4.358	4.488	982,052	+0.05(+1.12%)
Oct 25, 2023	4.637	4.637	4.418	4.438	628,040	-0.20(-4.30%)
Oct 24, 2023	4.518	4.677	4.518	4.637	990,431	+0.14(+3.10%)
Oct 23, 2023	4.388	4.548	4.268	4.498	918,848	+0.08(+1.81%)
Oct 20, 2023	4.637	4.637	4.398	4.418	835,339	-0.21(-4.53%)
Oct 19, 2023	4.677	4.827	4.607	4.627	672,683	-0.07(-1.49%)
Oct 18, 2023	4.857	4.877	4.697	4.697	1,217,175	-0.22(-4.46%)
Oct 17, 2023	4.837	4.986	4.837	4.917	557,519	+0.06(+1.23%)
Oct 16, 2023	4.897	4.966	4.817	4.857	710,103	+0.00(+0.00%)
Oct 13, 2023	4.966	5.021	4.848	4.857	530,233	-0.11(-2.21%)
Oct 12, 2023	5.086	5.091	4.907	4.966	624,702	-0.11(-2.16%)
Oct 11, 2023	5.156	5.161	5.056	5.076	952,508	-0.05(-0.97%)
Oct 10, 2023	5.076	5.176	5.076	5.126	545,469	+0.07(+1.38%)
Oct 09, 2023	4.996	5.111	4.966	5.056	416,798	+0.05(+1.00%)
Oct 06, 2023	4.817	5.056	4.812	5.006	566,691	+0.12(+2.45%)
Oct 05, 2023	4.817	4.926	4.757	4.887	699,935	+0.08(+1.66%)
Oct 04, 2023	5.036	5.066	4.777	4.807	1,539,794	-0.26(-5.12%)
Oct 03, 2023	4.946	5.081	4.946	5.066	1,075,505	+0.08(+1.60%)
Oct 02, 2023	5.166	5.166	4.936	4.986	463,680	-0.20(-3.85%)
Sep 29, 2023	5.206	5.310	5.166	5.186	639,855	+0.03(+0.68%)
Sep 28, 2023	5.036	5.176	5.026	5.151	690,315	+0.10(+2.08%)
Sep 27, 2023	5.086	5.156	4.996	5.046	698,995	-0.03(-0.59%)
Sep 26, 2023	5.086	5.166	5.036	5.076	784,783	-0.06(-1.17%)
Sep 25, 2023	5.096	5.176	5.126	5.136	284,083	-0.03(-0.58%)
Sep 22, 2023	5.186	5.266	5.126	5.166	796,216	+0.01(+0.19%)
Sep 21, 2023	5.216	5.226	5.096	5.156	1,283,710	-0.15(-2.82%)
Sep 20, 2023	5.335	5.475	5.305	5.305	1,044,021	+0.01(+0.19%)
Sep 19, 2023	5.186	5.335	5.161	5.295	446,023	+0.11(+2.12%)
Sep 18, 2023	5.435	5.435	5.156	5.186	941,154	-0.23(-4.24%)
Sep 15, 2023	5.565	5.575	5.375	5.415	932,954	-0.18(-3.21%)
Sep 14, 2023	5.505	5.694	5.505	5.595	848,611	+0.16(+2.94%)
Sep 13, 2023	5.385	5.445	5.255	5.435	964,147	+0.08(+1.49%)
Sep 12, 2023	5.305	5.420	5.295	5.355	1,146,419	+0.06(+1.13%)
Sep 11, 2023	5.385	5.435	5.285	5.295	558,864	-0.04(-0.75%)
Sep 08, 2023	5.266	5.395	5.266	5.335	675,275	+0.05(+0.94%)
Sep 07, 2023	5.276	5.305	5.216	5.285	748,069	-0.05(-0.93%)
Sep 06, 2023	5.495	5.645	5.266	5.335	931,109	-0.18(-3.26%)
Sep 05, 2023	5.365	5.545	5.355	5.515	869,976	+0.14(+2.60%)