Indicators

Ferroglobe Plc Os (NQ: GSM )

5.970 +0.190 (+3.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.36	10.56	10.20	10.34	567,896	-0.06(-0.57%)
Jan 30, 2017	10.50	10.53	10.28	10.40	543,329	-0.17(-1.58%)
Jan 27, 2017	10.24	10.60	10.22	10.57	1,097,118	+0.36(+3.57%)
Jan 26, 2017	9.685	10.23	9.666	10.21	1,170,942	+0.48(+4.96%)
Jan 25, 2017	9.784	9.789	9.597	9.725	405,648	-0.05(-0.50%)
Jan 24, 2017	9.380	9.813	9.380	9.774	1,048,746	+0.48(+5.19%)
Jan 23, 2017	9.538	9.597	9.282	9.291	579,565	-0.31(-3.28%)
Jan 20, 2017	9.183	9.626	9.183	9.606	494,347	+0.40(+4.39%)
Jan 19, 2017	9.410	9.498	9.134	9.203	548,134	-0.21(-2.20%)
Jan 18, 2017	9.538	9.587	9.380	9.410	421,934	-0.08(-0.83%)
Jan 17, 2017	9.567	9.695	9.469	9.488	511,699	-0.08(-0.82%)
Jan 13, 2017		9.567	9.567	9.567	0	+0.01(+0.10%)
Jan 12, 2017	9.666	9.666	9.469	9.557	374,534	-0.09(-0.92%)
Jan 11, 2017	9.390	9.651	9.252	9.646	657,783	+0.26(+2.73%)
Jan 10, 2017	9.479	9.656	9.341	9.390	412,622	+0.00(+0.00%)
Jan 09, 2017	9.606	9.695	9.341	9.390	910,506	-0.26(-2.65%)
Jan 06, 2017	9.666	9.784	9.503	9.646	1,090,459	-0.01(-0.10%)
Jan 05, 2017	9.528	9.725	9.528	9.656	1,295,322	+0.14(+1.45%)
Jan 04, 2017	9.104	9.567	9.104	9.518	2,153,338	+0.41(+4.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.