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

Ferroglobe Plc Os (NQ: GSM )

6.080 +0.050 (+0.83%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 20, 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 (%)
Oct 31, 2019 0.6394 0.6582 0.6104 0.6165 283,366 -0.02(-3.59%)
Oct 30, 2019 0.6581 0.6780 0.6313 0.6394 336,660 -0.02(-2.85%)
Oct 29, 2019 0.6454 0.6851 0.6213 0.6582 543,696 +0.02(+2.61%)
Oct 28, 2019 0.6687 0.7180 0.6402 0.6414 570,875 -0.02(-2.97%)
Oct 25, 2019 0.6683 0.6977 0.6333 0.6611 804,201 -0.02(-2.23%)
Oct 24, 2019 0.7180 0.7478 0.6611 0.6761 524,358 -0.03(-4.57%)
Oct 23, 2019 0.7081 0.7280 0.6982 0.7086 206,221 -0.01(-1.22%)
Oct 22, 2019 0.7579 0.7579 0.7095 0.7173 488,771 -0.03(-4.54%)
Oct 21, 2019 0.8277 0.8277 0.7380 0.7514 712,443 -0.01(-1.46%)
Oct 18, 2019 0.8277 0.8277 0.7488 0.7626 294,907 -0.03(-3.93%)
Oct 17, 2019 0.7479 0.8077 0.7478 0.7938 1,200,135 +0.04(+5.01%)
Oct 16, 2019 0.7779 0.7978 0.7380 0.7559 413,433 -0.01(-1.06%)
Oct 15, 2019 0.8145 0.8477 0.7579 0.7640 763,557 -0.05(-6.57%)
Oct 14, 2019 0.7978 0.8277 0.7779 0.8178 581,295 +0.02(+2.62%)
Oct 11, 2019 0.7479 0.8178 0.7380 0.7969 2,287,861 +0.11(+15.90%)
Oct 10, 2019 0.7779 0.7878 0.6234 0.6876 2,416,766 -0.10(-12.72%)
Oct 09, 2019 0.7706 0.8217 0.7681 0.7878 948,363 +0.02(+2.60%)
Oct 08, 2019 0.7978 0.8178 0.7679 0.7679 635,910 +0.02(+2.67%)
Oct 07, 2019 0.8776 0.9275 0.7380 0.7479 2,209,300 -0.14(-15.74%)
Oct 04, 2019 0.9923 1.007 0.8760 0.8877 729,396 -0.09(-9.17%)
Oct 03, 2019 1.027 1.037 0.9275 0.9773 596,130 -0.05(-4.85%)
Oct 02, 2019 1.087 1.107 1.017 1.027 343,380 -0.06(-5.50%)
Oct 01, 2019 1.137 1.167 1.057 1.087 469,506 -0.04(-3.54%)
Sep 30, 2019 1.157 1.177 1.127 1.127 371,802 -0.03(-2.59%)
Sep 27, 2019 1.157 1.187 1.147 1.157 265,827 +0.01(+0.87%)
Sep 26, 2019 1.177 1.187 1.127 1.147 314,360 -0.04(-3.36%)
Sep 25, 2019 1.167 1.237 1.117 1.187 590,466 +0.02(+1.71%)
Sep 24, 2019 1.237 1.247 1.147 1.167 521,970 -0.08(-6.40%)
Sep 23, 2019 1.207 1.267 1.156 1.247 1,095,051 +0.04(+3.31%)
Sep 20, 2019 1.296 1.296 1.197 1.207 734,410 -0.07(-5.47%)
Sep 19, 2019 1.267 1.296 1.252 1.276 250,496 +0.01(+0.79%)
Sep 18, 2019 1.296 1.296 1.237 1.267 338,224 -0.04(-3.05%)
Sep 17, 2019 1.376 1.376 1.257 1.306 528,405 -0.01(-0.76%)
Sep 16, 2019 1.306 1.416 1.286 1.316 1,072,646 +0.02(+1.54%)
Sep 13, 2019 1.207 1.316 1.207 1.296 963,938 +0.09(+7.44%)
Sep 12, 2019 1.237 1.247 1.167 1.207 2,559,164 -0.03(-2.42%)
Sep 11, 2019 1.276 1.286 1.227 1.237 812,296 +0.01(+0.81%)
Sep 10, 2019 1.257 1.286 1.227 1.227 961,399 -0.03(-2.38%)
Sep 09, 2019 1.237 1.276 1.207 1.257 507,535 +0.04(+3.28%)
Sep 06, 2019 1.257 1.286 1.187 1.217 1,077,549 +0.04(+3.39%)
Sep 05, 2019 1.197 1.247 1.157 1.177 541,830 -0.02(-1.67%)
Sep 04, 2019 1.326 1.326 1.179 1.197 1,122,644 -0.05(-4.00%)
Sep 03, 2019 1.306 1.316 1.227 1.247 509,403 -0.06(-4.58%)
Aug 30, 2019 1.336 1.376 1.296 1.306 201,050 -0.01(-0.76%)
Aug 29, 2019 1.247 1.316 1.237 1.316 235,121 +0.09(+7.32%)
Aug 28, 2019 1.137 1.247 1.137 1.227 204,568 +0.10(+8.85%)
Aug 27, 2019 1.227 1.247 1.107 1.127 675,434 -0.10(-8.13%)
Aug 26, 2019 1.326 1.326 1.207 1.227 249,367 -0.05(-3.91%)
Aug 23, 2019 1.267 1.296 1.247 1.276 233,739 +0.01(+0.79%)
Aug 22, 2019 1.296 1.306 1.237 1.267 573,101 -0.02(-1.55%)
Aug 21, 2019 1.306 1.356 1.257 1.286 329,224 +0.03(+2.38%)
Aug 20, 2019 1.286 1.306 1.227 1.257 375,374 -0.02(-1.56%)
Aug 19, 2019 1.257 1.356 1.207 1.276 582,917 +0.03(+2.40%)
Aug 16, 2019 1.217 1.247 1.207 1.247 260,813 +0.05(+4.17%)
Aug 15, 2019 1.296 1.311 1.157 1.197 484,938 -0.09(-6.98%)
Aug 14, 2019 1.366 1.366 1.267 1.286 444,711 -0.12(-8.51%)
Aug 13, 2019 1.286 1.426 1.286 1.406 405,164 +0.10(+7.63%)
Aug 12, 2019 1.416 1.416 1.267 1.306 439,060 -0.02(-1.50%)
Aug 09, 2019 1.356 1.376 1.286 1.326 270,841 -0.04(-2.92%)
Aug 08, 2019 1.286 1.396 1.276 1.366 394,706 +0.10(+7.87%)
Aug 07, 2019 1.306 1.346 1.257 1.267 308,561 -0.08(-5.93%)
Aug 06, 2019 1.436 1.446 1.326 1.346 301,335 -0.05(-3.57%)
Aug 05, 2019 1.506 1.506 1.356 1.396 453,984 -0.05(-3.45%)
Aug 02, 2019 1.516 1.516 1.406 1.446 310,951 -0.02(-1.36%)
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.