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

Ferroglobe Plc Os (NQ: GSM )

5.230 +0.040 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 2.064 2.114 2.044 2.044 534,161 -0.01(-0.49%)
Mar 28, 2019 2.064 2.104 2.044 2.054 769,198 +0.00(+0.00%)
Mar 27, 2019 2.194 2.234 2.034 2.054 734,375 -0.12(-5.50%)
Mar 26, 2019 2.024 2.234 2.024 2.174 1,241,132 +0.17(+8.46%)
Mar 25, 2019 2.114 2.124 2.005 2.005 504,427 -0.11(-5.19%)
Mar 22, 2019 2.194 2.214 2.054 2.114 760,982 -0.09(-4.07%)
Mar 21, 2019 2.194 2.274 2.154 2.204 780,239 -0.01(-0.45%)
Mar 20, 2019 2.274 2.344 2.154 2.214 547,799 -0.06(-2.63%)
Mar 19, 2019 2.264 2.354 2.244 2.274 383,232 +0.02(+0.89%)
Mar 18, 2019 2.224 2.324 2.214 2.254 552,343 +0.04(+1.80%)
Mar 15, 2019 2.254 2.344 2.104 2.214 1,568,292 -0.04(-1.77%)
Mar 14, 2019 2.403 2.433 2.224 2.254 933,002 -0.18(-7.38%)
Mar 13, 2019 2.403 2.523 2.393 2.433 624,675 +0.04(+1.67%)
Mar 12, 2019 2.354 2.413 2.344 2.393 469,666 +0.04(+1.69%)
Mar 11, 2019 2.423 2.443 2.324 2.354 653,911 -0.07(-2.88%)
Mar 08, 2019 2.503 2.528 2.413 2.423 910,893 -0.08(-3.19%)
Mar 07, 2019 2.513 2.583 2.453 2.503 568,257 -0.03(-1.18%)
Mar 06, 2019 2.623 2.643 2.463 2.533 785,384 -0.11(-4.15%)
Mar 05, 2019 2.653 2.742 2.603 2.643 1,130,932 -0.01(-0.38%)
Mar 04, 2019 2.742 2.742 2.613 2.653 722,619 -0.09(-3.27%)
Mar 01, 2019 2.772 2.902 2.683 2.742 1,047,366 +0.00(+0.00%)
Feb 28, 2019 2.922 2.962 2.703 2.742 1,966,174 -0.17(-5.82%)
Feb 27, 2019 2.762 3.002 2.573 2.912 3,636,244 +0.15(+5.42%)
Feb 26, 2019 2.413 2.982 2.413 2.762 10,916,147 +0.58(+26.48%)
Feb 25, 2019 2.124 2.244 2.114 2.184 1,574,012 +0.08(+3.79%)
Feb 22, 2019 2.204 2.234 2.094 2.104 976,171 -0.07(-3.21%)
Feb 21, 2019 2.264 2.319 2.154 2.174 462,170 -0.10(-4.39%)
Feb 20, 2019 2.244 2.334 2.244 2.274 835,185 +0.05(+2.24%)
Feb 19, 2019 2.154 2.244 2.104 2.224 789,817 +0.07(+3.24%)
Feb 15, 2019 2.054 2.204 2.054 2.154 970,857 +0.11(+5.37%)
Feb 14, 2019 2.274 2.344 1.975 2.044 2,726,287 -0.32(-13.50%)
Feb 13, 2019 2.433 2.493 2.314 2.364 470,882 -0.04(-1.66%)
Feb 12, 2019 2.334 2.453 2.334 2.403 427,627 +0.10(+4.33%)
Feb 11, 2019 2.264 2.443 2.264 2.304 561,556 +0.03(+1.32%)
Feb 08, 2019 2.334 2.334 2.264 2.274 424,461 -0.08(-3.39%)
Feb 07, 2019 2.443 2.443 2.314 2.354 485,810 -0.10(-4.07%)
Feb 06, 2019 2.354 2.493 2.344 2.453 883,870 +0.12(+5.13%)
Feb 05, 2019 2.294 2.393 2.254 2.334 594,216 +0.05(+2.18%)
Feb 04, 2019 2.244 2.304 2.234 2.284 756,230 +0.06(+2.69%)
Feb 01, 2019 2.294 2.304 2.224 2.224 993,118 -0.06(-2.62%)
Jan 31, 2019 2.364 2.383 2.244 2.284 799,863 -0.11(-4.58%)
Jan 30, 2019 2.224 2.443 2.214 2.393 936,202 +0.17(+7.62%)
Jan 29, 2019 2.274 2.294 2.174 2.224 789,615 -0.04(-1.76%)
Jan 28, 2019 2.294 2.423 2.254 2.264 550,714 -0.07(-2.99%)
Jan 25, 2019 2.164 2.403 2.114 2.334 1,187,249 +0.19(+8.84%)
Jan 24, 2019 2.054 2.284 2.029 2.144 786,656 +0.09(+4.37%)
Jan 23, 2019 2.274 2.274 2.005 2.054 934,699 -0.20(-8.85%)
Jan 22, 2019 2.324 2.364 2.224 2.254 490,831 -0.10(-4.24%)
Jan 18, 2019 2.393 2.443 2.309 2.354 777,828 -0.03(-1.26%)
Jan 17, 2019 2.324 2.423 2.264 2.383 1,239,567 +0.04(+1.70%)
Jan 16, 2019 2.254 2.393 2.244 2.344 714,733 +0.10(+4.44%)
Jan 15, 2019 2.304 2.304 2.194 2.244 725,575 -0.07(-3.02%)
Jan 14, 2019 2.354 2.354 2.224 2.314 743,720 -0.07(-2.93%)
Jan 11, 2019 2.593 2.693 2.264 2.383 3,001,113 -0.15(-5.91%)
Jan 10, 2019 2.194 2.573 2.184 2.533 3,793,651 +0.35(+15.98%)
Jan 09, 2019 1.945 2.244 1.925 2.184 1,787,831 +0.27(+14.06%)
Jan 08, 2019 1.895 1.965 1.885 1.915 1,067,407 +0.04(+2.13%)
Jan 07, 2019 1.626 2.004 1.626 1.875 2,277,550 +0.27(+16.77%)
Jan 04, 2019 1.596 1.645 1.586 1.606 1,036,937 +0.03(+1.90%)
Jan 03, 2019 1.665 1.687 1.566 1.576 1,192,773 -0.08(-4.82%)
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.