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

Ferroglobe Plc Os (NQ: GSM )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 2:09 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 (%)
Jun 28, 2019 1.735 1.735 1.665 1.695 648,675 +0.06(+3.66%)
Jun 27, 2019 1.755 1.755 1.616 1.636 899,828 +0.03(+1.86%)
Jun 26, 2019 1.556 1.740 1.476 1.606 1,329,550 +0.14(+9.52%)
Jun 25, 2019 1.496 1.536 1.446 1.466 691,158 -0.03(-2.00%)
Jun 24, 2019 1.566 1.586 1.486 1.496 442,974 -0.05(-3.23%)
Jun 21, 2019 1.586 1.586 1.516 1.546 512,803 -0.03(-1.90%)
Jun 20, 2019 1.636 1.645 1.546 1.576 1,143,538 -0.02(-1.25%)
Jun 19, 2019 1.596 1.626 1.566 1.596 211,811 +0.01(+0.63%)
Jun 18, 2019 1.596 1.645 1.576 1.586 278,554 +0.00(+0.00%)
Jun 17, 2019 1.526 1.596 1.506 1.586 546,802 +0.07(+4.61%)
Jun 14, 2019 1.576 1.596 1.506 1.516 268,234 -0.07(-4.40%)
Jun 13, 2019 1.566 1.601 1.536 1.586 319,301 +0.04(+2.58%)
Jun 12, 2019 1.576 1.576 1.526 1.546 440,490 -0.03(-1.90%)
Jun 11, 2019 1.596 1.616 1.566 1.576 253,050 +0.01(+0.64%)
Jun 10, 2019 1.636 1.675 1.566 1.566 391,945 -0.07(-4.27%)
Jun 07, 2019 1.626 1.705 1.616 1.636 909,489 +0.01(+0.61%)
Jun 06, 2019 1.556 1.665 1.546 1.626 621,652 +0.08(+5.16%)
Jun 05, 2019 1.596 1.675 1.536 1.546 3,283,628 +0.01(+0.65%)
Jun 04, 2019 1.546 1.695 1.506 1.536 1,947,684 +0.03(+1.99%)
Jun 03, 2019 1.476 1.546 1.436 1.506 615,431 +0.03(+2.03%)
May 31, 2019 1.496 1.522 1.456 1.476 476,203 -0.03(-1.99%)
May 30, 2019 1.506 1.536 1.456 1.506 343,987 +0.01(+0.67%)
May 29, 2019 1.556 1.576 1.476 1.496 571,914 -0.05(-3.23%)
May 28, 2019 1.626 1.636 1.536 1.546 480,517 -0.07(-4.32%)
May 24, 2019 1.626 1.680 1.596 1.616 258,708 +0.00(+0.00%)
May 23, 2019 1.695 1.695 1.606 1.616 722,187 -0.11(-6.36%)
May 22, 2019 1.795 1.805 1.715 1.725 387,588 -0.09(-4.94%)
May 21, 2019 1.815 1.835 1.765 1.815 369,881 +0.06(+3.41%)
May 20, 2019 1.815 1.865 1.695 1.755 675,626 -0.06(-3.30%)
May 17, 2019 1.845 1.955 1.815 1.815 721,775 +0.02(+1.11%)
May 16, 2019 2.024 2.114 1.775 1.795 986,408 -0.22(-10.89%)
May 15, 2019 2.044 2.124 1.995 2.014 211,448 -0.04(-1.94%)
May 14, 2019 2.005 2.064 1.995 2.054 248,140 +0.04(+1.98%)
May 13, 2019 2.094 2.094 2.005 2.014 393,470 -0.12(-5.61%)
May 10, 2019 2.124 2.164 2.094 2.134 319,775 -0.01(-0.47%)
May 09, 2019 2.084 2.154 2.054 2.144 549,378 +0.04(+1.90%)
May 08, 2019 2.084 2.119 2.064 2.104 248,896 +0.01(+0.48%)
May 07, 2019 2.104 2.144 2.044 2.094 279,452 -0.03(-1.41%)
May 06, 2019 2.084 2.144 2.054 2.124 245,145 -0.03(-1.39%)
May 03, 2019 2.064 2.184 2.054 2.154 340,732 +0.10(+4.85%)
May 02, 2019 2.094 2.134 1.995 2.054 526,223 -0.01(-0.48%)
May 01, 2019 2.134 2.144 2.054 2.064 327,849 -0.08(-3.72%)
Apr 30, 2019 2.164 2.184 2.104 2.144 213,369 -0.04(-1.83%)
Apr 29, 2019 2.164 2.194 2.114 2.184 190,449 +0.03(+1.39%)
Apr 26, 2019 2.084 2.164 2.014 2.154 496,358 +0.07(+3.35%)
Apr 25, 2019 2.184 2.194 2.074 2.084 355,249 -0.10(-4.57%)
Apr 24, 2019 2.254 2.264 2.154 2.184 428,746 -0.06(-2.67%)
Apr 23, 2019 2.254 2.304 2.214 2.244 391,679 -0.02(-0.88%)
Apr 22, 2019 2.304 2.304 2.224 2.264 178,953 -0.04(-1.73%)
Apr 18, 2019 2.334 2.334 2.234 2.304 237,850 -0.04(-1.70%)
Apr 17, 2019 2.324 2.373 2.304 2.344 190,131 +0.01(+0.43%)
Apr 16, 2019 2.324 2.393 2.304 2.334 418,330 +0.01(+0.43%)
Apr 15, 2019 2.354 2.364 2.289 2.324 171,249 -0.02(-0.85%)
Apr 12, 2019 2.254 2.373 2.244 2.344 483,423 +0.12(+5.38%)
Apr 11, 2019 2.294 2.314 2.204 2.224 283,152 -0.06(-2.62%)
Apr 10, 2019 2.274 2.304 2.264 2.284 309,528 +0.02(+0.88%)
Apr 09, 2019 2.413 2.413 2.244 2.264 385,521 -0.15(-6.20%)
Apr 08, 2019 2.304 2.473 2.294 2.413 520,968 +0.09(+3.86%)
Apr 05, 2019 2.234 2.344 2.229 2.324 569,959 +0.10(+4.48%)
Apr 04, 2019 2.144 2.254 2.134 2.224 311,486 +0.08(+3.72%)
Apr 03, 2019 2.214 2.274 2.144 2.144 541,988 -0.04(-1.83%)
Apr 02, 2019 2.144 2.194 2.134 2.184 407,380 +0.04(+1.86%)
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.