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

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
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 (%)
Dec 31, 2020 1.636 1.636 1.636 733,648 +0.02(+1.23%)
Dec 30, 2020 1.526 1.675 1.496 1.616 733,648 +0.08(+5.19%)
Dec 29, 2020 1.546 1.576 1.496 1.536 338,901 -0.01(-0.64%)
Dec 28, 2020 1.576 1.636 1.526 1.546 599,172 +0.01(+0.65%)
Dec 24, 2020 1.586 1.586 1.496 1.536 363,795 -0.03(-1.91%)
Dec 23, 2020 1.546 1.596 1.526 1.566 464,207 -0.01(-0.63%)
Dec 22, 2020 1.655 1.655 1.516 1.576 479,363 -0.03(-1.86%)
Dec 21, 2020 1.665 1.695 1.566 1.606 542,783 -0.05(-3.01%)
Dec 18, 2020 1.586 1.695 1.556 1.655 567,152 +0.07(+4.40%)
Dec 17, 2020 1.596 1.636 1.556 1.586 518,446 -0.02(-1.24%)
Dec 16, 2020 1.685 1.685 1.596 1.606 413,620 -0.06(-3.59%)
Dec 15, 2020 1.685 1.795 1.636 1.665 707,630 +0.01(+0.60%)
Dec 14, 2020 1.536 1.765 1.476 1.655 1,359,844 +0.03(+1.84%)
Dec 11, 2020 1.705 1.715 1.596 1.626 608,264 -0.06(-3.55%)
Dec 10, 2020 1.665 1.735 1.636 1.685 682,265 -0.06(-3.43%)
Dec 09, 2020 1.825 1.825 1.655 1.745 1,172,618 -0.03(-1.69%)
Dec 08, 2020 1.805 1.875 1.735 1.775 1,075,040 -0.03(-1.66%)
Dec 07, 2020 1.915 1.965 1.715 1.805 1,707,411 -0.16(-8.12%)
Dec 04, 2020 2.094 2.214 1.795 1.965 5,124,926 +0.01(+0.51%)
Dec 03, 2020 1.566 2.164 1.536 1.955 9,549,607 +0.39(+24.84%)
Dec 02, 2020 1.326 1.606 1.227 1.566 2,409,086 +0.24(+18.04%)
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.