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

Ferroglobe Plc Os (NQ: GSM )

5.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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.