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 (%)
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%)

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.