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

Ferroglobe Plc Os (NQ: GSM )

5.860 -0.190 (-3.14%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 23, 2024 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 31, 2019 2.364 2.383 2.244 2.284 799,863 -0.11(-4.58%)
Jan 30, 2019 2.224 2.443 2.214 2.393 936,202 +0.17(+7.62%)
Jan 29, 2019 2.274 2.294 2.174 2.224 789,615 -0.04(-1.76%)
Jan 28, 2019 2.294 2.423 2.254 2.264 550,714 -0.07(-2.99%)
Jan 25, 2019 2.164 2.403 2.114 2.334 1,187,249 +0.19(+8.84%)
Jan 24, 2019 2.054 2.284 2.029 2.144 786,656 +0.09(+4.37%)
Jan 23, 2019 2.274 2.274 2.005 2.054 934,699 -0.20(-8.85%)
Jan 22, 2019 2.324 2.364 2.224 2.254 490,831 -0.10(-4.24%)
Jan 18, 2019 2.393 2.443 2.309 2.354 777,828 -0.03(-1.26%)
Jan 17, 2019 2.324 2.423 2.264 2.383 1,239,567 +0.04(+1.70%)
Jan 16, 2019 2.254 2.393 2.244 2.344 714,733 +0.10(+4.44%)
Jan 15, 2019 2.304 2.304 2.194 2.244 725,575 -0.07(-3.02%)
Jan 14, 2019 2.354 2.354 2.224 2.314 743,720 -0.07(-2.93%)
Jan 11, 2019 2.593 2.693 2.264 2.383 3,001,113 -0.15(-5.91%)
Jan 10, 2019 2.194 2.573 2.184 2.533 3,793,651 +0.35(+15.98%)
Jan 09, 2019 1.945 2.244 1.925 2.184 1,787,831 +0.27(+14.06%)
Jan 08, 2019 1.895 1.965 1.885 1.915 1,067,407 +0.04(+2.13%)
Jan 07, 2019 1.626 2.004 1.626 1.875 2,277,550 +0.27(+16.77%)
Jan 04, 2019 1.596 1.645 1.586 1.606 1,036,937 +0.03(+1.90%)
Jan 03, 2019 1.665 1.687 1.566 1.576 1,192,773 -0.08(-4.82%)
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.