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

Ferroglobe Plc Os (NQ: GSM )

5.780 -0.270 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2018 8.197 8.197 8.197 0 +0.06(+0.73%)
Aug 30, 2018 8.415 8.447 8.108 8.138 552,582 -0.31(-3.63%)
Aug 29, 2018 8.435 8.504 8.405 8.445 659,357 +0.01(+0.12%)
Aug 28, 2018 8.435 8.554 8.287 8.435 958,223 +0.06(+0.71%)
Aug 27, 2018 8.168 8.514 8.168 8.376 1,100,901 +0.26(+3.17%)
Aug 24, 2018 8.029 8.138 7.980 8.118 963,297 +0.16(+1.99%)
Aug 23, 2018 7.673 8.054 7.673 7.960 980,865 +0.24(+3.08%)
Aug 22, 2018 7.742 7.900 7.425 7.722 1,787,413 -0.31(-3.82%)
Aug 21, 2018 8.108 8.207 7.841 8.029 1,663,809 +0.08(+1.00%)
Aug 20, 2018 8.029 8.118 7.643 7.950 1,493,457 +0.03(+0.37%)
Aug 17, 2018 7.257 8.014 7.099 7.920 2,420,011 +0.78(+10.96%)
Aug 16, 2018 7.960 8.168 7.089 7.138 6,822,944 +0.38(+5.56%)
Aug 15, 2018 6.950 6.980 6.683 6.762 502,614 -0.22(-3.12%)
Aug 14, 2018 6.920 7.059 6.891 6.980 469,456 +0.10(+1.44%)
Aug 13, 2018 7.267 7.299 6.881 6.881 514,291 -0.40(-5.44%)
Aug 10, 2018 7.376 7.376 7.227 7.277 289,787 -0.17(-2.26%)
Aug 09, 2018 7.455 7.534 7.376 7.445 397,033 -0.03(-0.40%)
Aug 08, 2018 7.702 7.702 7.475 7.475 343,338 -0.23(-2.96%)
Aug 07, 2018 7.722 7.891 7.693 7.702 464,110 +0.03(+0.39%)
Aug 06, 2018 7.613 7.712 7.554 7.673 519,246 +0.04(+0.52%)
Aug 03, 2018 7.465 7.801 7.465 7.633 886,431 +0.18(+2.39%)
Aug 02, 2018 7.574 7.633 7.336 7.455 604,456 -0.19(-2.46%)
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.