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 (%)
Jul 31, 2019 1.506 1.586 1.476 1.506 358,769 +0.01(+0.67%)
Jul 30, 2019 1.496 1.516 1.456 1.496 360,938 +0.00(+0.00%)
Jul 29, 2019 1.536 1.536 1.446 1.496 371,448 +0.00(+0.00%)
Jul 26, 2019 1.556 1.576 1.491 1.496 333,813 -0.06(-3.85%)
Jul 25, 2019 1.636 1.636 1.541 1.556 537,019 -0.08(-4.88%)
Jul 24, 2019 1.665 1.675 1.606 1.636 194,998 -0.04(-2.38%)
Jul 23, 2019 1.645 1.695 1.626 1.675 186,874 +0.03(+1.82%)
Jul 22, 2019 1.685 1.715 1.616 1.645 231,153 -0.05(-2.94%)
Jul 19, 2019 1.665 1.695 1.626 1.695 146,801 +0.02(+1.19%)
Jul 18, 2019 1.665 1.685 1.596 1.675 343,736 +0.01(+0.60%)
Jul 17, 2019 1.705 1.705 1.636 1.665 238,501 +0.00(+0.00%)
Jul 16, 2019 1.675 1.735 1.645 1.665 214,732 -0.01(-0.60%)
Jul 15, 2019 1.665 1.695 1.636 1.675 146,326 +0.02(+1.20%)
Jul 12, 2019 1.665 1.685 1.616 1.655 289,291 +0.02(+1.22%)
Jul 11, 2019 1.715 1.745 1.616 1.636 263,595 -0.09(-5.20%)
Jul 10, 2019 1.705 1.765 1.655 1.725 400,280 +0.06(+3.59%)
Jul 09, 2019 1.745 1.747 1.655 1.665 255,593 -0.05(-2.91%)
Jul 08, 2019 1.895 1.915 1.695 1.715 484,791 -0.17(-8.99%)
Jul 05, 2019 1.855 1.890 1.800 1.885 520,825 +0.10(+5.59%)
Jul 03, 2019 1.925 1.925 1.765 1.785 281,971 +0.05(+2.87%)
Jul 02, 2019 1.795 1.845 1.705 1.735 437,711 -0.02(-1.14%)
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.