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

Ferroglobe Plc Os (NQ: GSM )

5.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2016 8.519 8.673 8.347 8.452 486,021 -0.08(-0.90%)
Mar 30, 2016 8.558 8.788 8.481 8.529 433,275 +0.03(+0.34%)
Mar 29, 2016 8.107 8.510 7.972 8.500 525,768 +0.33(+3.99%)
Mar 28, 2016 8.395 8.395 8.050 8.174 629,023 -0.21(-2.52%)
Mar 24, 2016 7.963 8.385 8.385 8.385 492,716 +0.37(+4.67%)
Mar 23, 2016 8.318 8.347 8.001 8.011 658,650 -0.42(-5.01%)
Mar 22, 2016 8.433 8.577 8.155 8.433 1,145,273 -0.10(-1.12%)
Mar 21, 2016 8.807 8.836 8.433 8.529 698,765 -0.33(-3.68%)
Mar 18, 2016 9.344 9.527 8.817 8.855 4,633,409 -0.39(-4.25%)
Mar 17, 2016 8.749 9.354 8.682 9.248 900,514 +0.56(+6.40%)
Mar 16, 2016 8.471 8.759 8.289 8.692 562,641 +0.19(+2.26%)
Mar 15, 2016 8.692 8.797 8.289 8.500 814,928 -0.34(-3.80%)
Mar 14, 2016 9.104 9.268 8.730 8.836 1,488,822 -0.34(-3.66%)
Mar 11, 2016 8.989 9.325 8.845 9.172 826,679 +0.19(+2.14%)
Mar 10, 2016 9.191 9.507 8.740 8.980 727,477 -0.21(-2.30%)
Mar 09, 2016 8.989 9.258 8.730 9.191 975,264 +0.24(+2.68%)
Mar 08, 2016 9.450 9.699 8.932 8.951 1,357,065 -0.66(-6.89%)
Mar 07, 2016 9.018 9.949 9.018 9.613 1,712,181 +0.66(+7.40%)
Mar 04, 2016 8.759 9.066 8.558 8.951 1,240,561 +0.27(+3.09%)
Mar 03, 2016 8.347 8.730 8.231 8.682 1,523,554 +0.35(+4.14%)
Mar 02, 2016 7.838 8.395 7.781 8.337 1,911,838 +0.49(+6.23%)
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.