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 (%)
Nov 30, 2020 1.376 1.386 1.177 1.267 1,440,473 -0.11(-7.97%)
Nov 27, 2020 1.286 1.386 1.276 1.376 1,385,491 +0.11(+8.66%)
Nov 25, 2020 1.227 1.436 1.117 1.267 2,978,752 +0.13(+11.40%)
Nov 24, 2020 1.426 1.526 1.067 1.137 6,134,202 -0.42(-26.92%)
Nov 23, 2020 1.047 1.815 0.9973 1.556 17,272,208 +0.63(+67.38%)
Nov 20, 2020 0.7280 0.9474 0.7081 0.9294 2,366,877 +0.20(+27.67%)
Nov 19, 2020 0.7360 0.7380 0.6881 0.7280 415,939 -0.00(-0.42%)
Nov 18, 2020 0.6382 0.7726 0.6333 0.7311 1,002,560 +0.06(+9.42%)
Nov 17, 2020 0.6682 0.6881 0.6482 0.6682 426,644 -0.02(-2.47%)
Nov 16, 2020 0.6767 0.6971 0.6482 0.6851 874,594 +0.03(+4.09%)
Nov 13, 2020 0.6682 0.6981 0.6323 0.6582 810,518 -0.00(-0.75%)
Nov 12, 2020 0.6981 0.7086 0.6592 0.6632 427,250 -0.03(-3.64%)
Nov 11, 2020 0.7031 0.7286 0.6746 0.6882 524,281 -0.00(-0.16%)
Nov 10, 2020 0.6981 0.7179 0.6702 0.6893 267,970 +0.01(+0.76%)
Nov 09, 2020 0.7380 0.7380 0.6682 0.6841 275,926 -0.02(-3.38%)
Nov 06, 2020 0.6365 0.7101 0.6163 0.7081 502,976 +0.07(+11.25%)
Nov 05, 2020 0.6402 0.6849 0.6193 0.6365 239,739 -0.01(-1.07%)
Nov 04, 2020 0.6507 0.6582 0.6283 0.6433 107,336 -0.00(-0.17%)
Nov 03, 2020 0.6358 0.6482 0.5986 0.6444 131,477 +0.04(+6.37%)
Nov 02, 2020 0.6083 0.6452 0.5987 0.6058 127,473 -0.01(-1.60%)
Oct 30, 2020 0.6228 0.6280 0.5884 0.6157 679,760 -0.01(-2.00%)
Oct 29, 2020 0.6682 0.6682 0.6183 0.6283 420,884 -0.04(-5.67%)
Oct 28, 2020 0.7029 0.7678 0.6323 0.6661 406,852 -0.05(-6.67%)
Oct 27, 2020 0.7280 0.7976 0.7081 0.7136 1,005,158 -0.00(-0.61%)
Oct 26, 2020 0.6881 0.7180 0.6382 0.7180 453,271 +0.03(+4.35%)
Oct 23, 2020 0.6482 0.7479 0.6482 0.6881 1,038,442 +0.03(+4.94%)
Oct 22, 2020 0.6233 0.6767 0.6184 0.6557 800,842 +0.03(+5.20%)
Oct 21, 2020 0.6183 0.6353 0.5986 0.6233 451,895 +0.00(+0.81%)
Oct 20, 2020 0.6537 0.6537 0.6083 0.6183 420,063 -0.02(-3.12%)
Oct 19, 2020 0.6382 0.6781 0.6283 0.6382 754,954 +0.02(+3.29%)
Oct 16, 2020 0.6382 0.6442 0.6096 0.6179 184,204 -0.01(-1.65%)
Oct 15, 2020 0.6333 0.6407 0.6133 0.6283 359,173 +0.00(+0.00%)
Oct 14, 2020 0.6214 0.6347 0.6083 0.6283 147,101 +0.00(+0.45%)
Oct 13, 2020 0.6233 0.6402 0.6088 0.6255 332,210 -0.00(-0.44%)
Oct 12, 2020 0.6582 0.6582 0.6083 0.6283 351,922 -0.01(-1.56%)
Oct 09, 2020 0.5984 0.6605 0.5984 0.6382 1,685,914 +0.02(+3.73%)
Oct 08, 2020 0.6682 0.6754 0.6105 0.6153 527,521 -0.00(-0.48%)
Oct 07, 2020 0.6382 0.7479 0.6083 0.6183 2,762,763 +0.01(+1.87%)
Oct 06, 2020 0.6298 0.6469 0.6049 0.6069 275,737 -0.02(-3.63%)
Oct 05, 2020 0.6393 0.6702 0.6195 0.6298 452,492 -0.01(-1.33%)
Oct 02, 2020 0.6382 0.6682 0.6183 0.6382 489,339 -0.01(-1.54%)
Oct 01, 2020 0.6579 0.8078 0.6349 0.6482 746,542 -0.02(-2.84%)
Sep 30, 2020 0.7236 0.7479 0.6482 0.6672 1,242,013 -0.06(-8.36%)
Sep 29, 2020 0.7180 0.7479 0.6981 0.7280 505,022 +0.01(+1.37%)
Sep 28, 2020 0.6753 0.7549 0.6753 0.7181 482,301 +0.05(+7.46%)
Sep 25, 2020 0.6482 0.7179 0.5920 0.6683 361,890 +0.02(+3.06%)
Sep 24, 2020 0.7043 0.7130 0.6382 0.6484 721,281 -0.04(-5.32%)
Sep 23, 2020 0.7331 0.8277 0.6682 0.6848 896,063 +0.02(+2.49%)
Sep 22, 2020 0.7180 0.7180 0.6382 0.6682 527,491 -0.05(-6.94%)
Sep 21, 2020 0.7878 0.7878 0.6682 0.7180 655,615 -0.05(-6.49%)
Sep 18, 2020 0.7081 0.8277 0.6632 0.7679 1,519,358 +0.07(+10.00%)
Sep 17, 2020 0.6283 0.7180 0.6183 0.6981 1,655,776 +0.04(+6.06%)
Sep 16, 2020 0.5485 0.6881 0.5485 0.6582 2,998,905 +0.11(+20.00%)
Sep 15, 2020 0.4687 0.5684 0.4687 0.5485 1,382,220 +0.07(+15.72%)
Sep 14, 2020 0.4338 0.4774 0.4293 0.4740 563,942 +0.03(+7.78%)
Sep 11, 2020 0.4495 0.4495 0.4198 0.4398 407,715 -0.01(-1.91%)
Sep 10, 2020 0.4468 0.4783 0.4327 0.4484 489,083 +0.02(+3.74%)
Sep 09, 2020 0.4248 0.4586 0.4189 0.4322 344,814 +0.01(+1.71%)
Sep 08, 2020 0.4288 0.4587 0.4189 0.4249 305,592 -0.01(-2.61%)
Sep 04, 2020 0.4398 0.4487 0.4029 0.4363 630,826 -0.01(-2.78%)
Sep 03, 2020 0.4587 0.4787 0.4388 0.4488 562,121 -0.01(-1.12%)
Sep 02, 2020 0.4922 0.4922 0.4388 0.4539 1,653,713 -0.03(-7.12%)
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.