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

Ferroglobe Plc Os (NQ: GSM )

5.435 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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, 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%)
Jan 03, 2017 10.87 11.01 9.075 9.104 4,758,856 -1.56(-14.59%)
Dec 30, 2016 10.66 10.66 10.66 0 -0.20(-1.81%)
Dec 29, 2016 11.06 11.19 10.81 10.86 309,350 -0.20(-1.78%)
Dec 28, 2016 11.30 11.36 10.97 11.05 472,186 -0.22(-1.92%)
Dec 27, 2016 11.26 11.52 11.24 11.27 348,677 +0.06(+0.53%)
Dec 23, 2016 11.21 11.21 11.21 0 +0.07(+0.62%)
Dec 22, 2016 11.22 11.40 11.11 11.14 423,518 -0.13(-1.14%)
Dec 21, 2016 11.27 11.29 11.13 11.27 281,178 +0.01(+0.09%)
Dec 20, 2016 10.94 11.27 10.84 11.26 458,893 +0.32(+2.97%)
Dec 19, 2016 10.80 11.01 10.57 10.94 358,485 +0.10(+0.91%)
Dec 16, 2016 11.14 11.14 10.81 10.84 624,700 -0.28(-2.48%)
Dec 15, 2016 10.89 11.13 10.80 11.11 682,532 +0.28(+2.54%)
Dec 14, 2016 11.21 11.31 10.80 10.84 723,739 -0.46(-4.09%)
Dec 13, 2016 11.39 11.47 11.02 11.30 465,887 -0.01(-0.09%)
Dec 12, 2016 11.67 11.78 11.23 11.31 498,063 -0.34(-2.96%)
Dec 09, 2016 11.32 11.68 11.28 11.65 538,467 +0.39(+3.50%)
Dec 08, 2016 11.24 11.31 10.97 11.26 1,141,179 +0.08(+0.70%)
Dec 07, 2016 11.07 11.32 11.02 11.18 1,225,806 +0.12(+1.07%)
Dec 06, 2016 11.05 11.22 10.94 11.06 797,174 +0.00(+0.00%)
Dec 05, 2016 11.24 11.30 10.94 11.06 811,271 -0.11(-0.96%)
Dec 02, 2016 11.07 11.27 11.06 11.17 502,248 +0.05(+0.44%)
Dec 01, 2016 11.22 11.35 11.09 11.12 618,521 -0.03(-0.26%)
Nov 30, 2016 11.19 11.29 11.04 11.15 446,659 +0.14(+1.24%)
Nov 29, 2016 11.07 11.10 10.87 11.01 645,680 -0.15(-1.31%)
Nov 28, 2016 11.55 11.57 11.10 11.16 365,687 -0.39(-3.38%)
Nov 25, 2016 11.55 11.57 11.35 11.55 123,915 +0.01(+0.08%)
Nov 23, 2016 11.54 11.54 11.54 0 +0.11(+0.94%)
Nov 22, 2016 11.17 11.45 11.17 11.43 409,842 +0.31(+2.81%)
Nov 21, 2016 11.33 11.36 11.10 11.12 312,609 -0.11(-0.96%)
Nov 18, 2016 11.27 11.28 10.68 11.23 520,911 -0.07(-0.61%)
Nov 17, 2016 11.52 11.76 11.25 11.30 451,774 -0.16(-1.37%)
Nov 16, 2016 11.04 11.88 10.80 11.45 1,683,361 +0.42(+3.81%)
Nov 15, 2016 10.43 11.09 10.11 11.03 1,107,526 -0.41(-3.59%)
Nov 14, 2016 10.25 11.72 9.695 11.44 1,385,420 +0.19(+1.65%)
Nov 11, 2016 10.96 11.45 10.53 11.26 1,569,641 +0.24(+2.22%)
Nov 10, 2016 9.539 11.09 9.436 11.01 2,774,817 +1.62(+17.27%)
Nov 09, 2016 9.441 9.509 9.187 9.392 1,269,829 +0.32(+3.56%)
Nov 08, 2016 8.933 9.431 8.874 9.069 637,087 +0.09(+0.98%)
Nov 07, 2016 8.982 9.001 8.894 8.982 546,547 +0.22(+2.45%)
Nov 04, 2016 8.776 8.806 8.551 8.767 391,848 -0.02(-0.22%)
Nov 03, 2016 8.649 9.011 8.639 8.786 481,657 +0.15(+1.70%)
Nov 02, 2016 8.806 8.845 8.600 8.639 503,501 -0.20(-2.21%)
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.