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

Ferroglobe Plc Os (NQ: GSM )

5.440 -0.040 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Jan 02, 2019 1.556 1.665 1.496 1.655 1,239,783 +0.07(+4.40%)
Dec 31, 2018 1.715 1.735 1.536 1.586 1,706,470 -0.07(-4.22%)
Dec 28, 2018 1.626 1.825 1.606 1.655 2,908,059 +0.07(+4.40%)
Dec 27, 2018 1.626 1.695 1.486 1.586 1,300,569 -0.05(-3.05%)
Dec 26, 2018 1.616 1.645 1.546 1.636 1,029,122 -0.01(-0.61%)
Dec 24, 2018 1.466 1.675 1.466 1.645 1,357,615 +0.18(+12.24%)
Dec 21, 2018 1.546 1.586 1.466 1.466 903,472 -0.09(-5.77%)
Dec 20, 2018 1.655 1.695 1.496 1.556 1,713,648 -0.11(-6.59%)
Dec 19, 2018 1.725 1.785 1.655 1.665 1,509,811 -0.06(-3.47%)
Dec 18, 2018 1.785 1.805 1.685 1.725 1,381,728 -0.03(-1.70%)
Dec 17, 2018 1.805 1.895 1.755 1.755 1,006,277 -0.09(-4.87%)
Dec 14, 2018 1.855 1.895 1.765 1.845 2,654,364 -0.03(-1.60%)
Dec 13, 2018 1.995 2.044 1.855 1.875 1,499,810 -0.11(-5.53%)
Dec 12, 2018 2.104 2.174 1.980 1.985 1,212,728 -0.09(-4.33%)
Dec 11, 2018 2.014 2.074 1.975 2.074 1,151,918 +0.11(+5.58%)
Dec 10, 2018 1.995 2.044 1.895 1.965 1,600,285 -0.04(-1.99%)
Dec 07, 2018 2.224 2.234 1.995 2.005 1,569,495 -0.07(-3.37%)
Dec 06, 2018 2.094 2.114 1.995 2.074 2,745,410 -0.09(-4.15%)
Dec 04, 2018 2.254 2.294 2.164 2.164 1,730,335 -0.08(-3.56%)
Dec 03, 2018 2.284 2.334 2.224 2.244 2,315,928 +0.04(+1.81%)
Nov 30, 2018 2.274 2.334 2.174 2.204 2,812,698 -0.06(-2.64%)
Nov 29, 2018 2.274 2.433 2.204 2.264 5,936,123 +0.01(+0.44%)
Nov 28, 2018 1.965 2.473 1.935 2.254 18,118,368 +0.46(+25.56%)
Nov 27, 2018 2.593 2.613 1.765 1.795 33,415,566 -2.96(-62.26%)
Nov 26, 2018 4.757 5.016 4.687 4.757 1,766,844 +0.05(+1.06%)
Nov 23, 2018 4.976 4.976 4.607 4.707 457,452 -0.32(-6.44%)
Nov 21, 2018 5.031 5.031 5.031 0 +0.09(+1.82%)
Nov 20, 2018 4.966 5.006 4.498 4.941 1,328,266 -0.14(-2.84%)
Nov 19, 2018 5.305 5.435 4.996 5.086 1,131,804 -0.26(-4.85%)
Nov 16, 2018 5.455 5.545 5.156 5.345 1,411,463 -0.16(-2.90%)
Nov 15, 2018 5.335 5.535 5.156 5.505 1,774,749 +0.04(+0.82%)
Nov 14, 2018 6.632 6.821 5.385 5.460 1,284,914 -1.16(-17.55%)
Nov 13, 2018 6.552 6.851 6.552 6.622 783,548 +0.07(+1.07%)
Nov 12, 2018 6.562 6.592 6.373 6.552 323,749 -0.01(-0.15%)
Nov 09, 2018 6.642 6.642 6.452 6.562 311,151 -0.12(-1.79%)
Nov 08, 2018 6.742 6.841 6.640 6.682 342,885 -0.13(-1.90%)
Nov 07, 2018 6.722 6.841 6.542 6.811 315,824 +0.15(+2.25%)
Nov 06, 2018 6.672 6.742 6.552 6.662 354,198 -0.05(-0.74%)
Nov 05, 2018 6.672 6.791 6.602 6.712 410,337 +0.03(+0.45%)
Nov 02, 2018 6.702 6.761 6.552 6.682 475,300 +0.05(+0.75%)
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.