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

Ferroglobe Plc Os (NQ: GSM )

5.440 -0.040 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 0.9055 0.9373 0.8477 0.8500 105,990 -0.07(-7.70%)
Jan 30, 2020 0.8776 0.9235 0.8477 0.9209 105,430 +0.03(+3.75%)
Jan 29, 2020 0.9374 0.9374 0.8676 0.8876 102,463 -0.01(-1.12%)
Jan 28, 2020 0.8909 0.9330 0.8901 0.8976 74,857 +0.01(+1.68%)
Jan 27, 2020 0.8676 0.9551 0.7780 0.8828 271,939 -0.01(-1.64%)
Jan 24, 2020 0.9474 0.9872 0.8777 0.8975 352,966 -0.07(-7.22%)
Jan 23, 2020 0.9773 0.9873 0.9374 0.9673 158,908 -0.02(-2.02%)
Jan 22, 2020 1.037 1.047 0.9770 0.9873 310,958 -0.05(-4.81%)
Jan 21, 2020 1.077 1.077 1.017 1.037 503,247 +0.01(+0.97%)
Jan 17, 2020 1.057 1.057 0.9973 1.027 335,718 -0.02(-1.91%)
Jan 16, 2020 1.147 1.147 0.9795 1.047 708,222 -0.03(-2.78%)
Jan 15, 2020 1.147 1.197 1.067 1.077 636,273 -0.02(-1.82%)
Jan 14, 2020 0.9275 1.197 0.8975 1.097 3,301,913 +0.26(+30.87%)
Jan 13, 2020 0.8949 0.8949 0.8317 0.8382 650,669 -0.03(-3.21%)
Jan 10, 2020 0.8477 0.8949 0.8467 0.8660 217,394 +0.02(+2.22%)
Jan 09, 2020 0.9314 0.9323 0.8178 0.8472 545,036 -0.04(-4.55%)
Jan 08, 2020 0.9175 0.9473 0.8676 0.8876 229,748 -0.04(-4.71%)
Jan 07, 2020 0.9430 0.9470 0.8995 0.9314 66,457 -0.02(-1.61%)
Jan 06, 2020 0.9175 0.9474 0.8975 0.9467 221,380 +0.03(+3.06%)
Jan 03, 2020 0.9474 0.9572 0.8975 0.9186 181,998 -0.03(-3.01%)
Jan 02, 2020 0.9374 0.9574 0.9374 0.9471 185,716 +0.01(+1.03%)
Dec 31, 2019 0.9075 0.9464 0.9075 0.9374 205,261 +0.00(+0.34%)
Dec 30, 2019 0.9075 0.9573 0.9075 0.9342 339,493 +0.01(+0.75%)
Dec 27, 2019 0.9275 0.9972 0.9273 0.9273 248,881 -0.02(-2.09%)
Dec 26, 2019 0.8985 0.9473 0.8985 0.9470 241,360 +0.05(+5.48%)
Dec 24, 2019 0.9075 0.9145 0.8178 0.8978 253,694 -0.01(-0.89%)
Dec 23, 2019 0.9172 0.9373 0.8876 0.9059 267,473 -0.00(-0.21%)
Dec 20, 2019 0.9384 0.9669 0.8997 0.9078 197,540 -0.02(-2.32%)
Dec 19, 2019 0.8975 0.9673 0.8975 0.9294 326,824 +0.02(+2.41%)
Dec 18, 2019 0.9374 0.9973 0.9075 0.9075 503,131 -0.03(-3.00%)
Dec 17, 2019 0.9175 1.047 0.9175 0.9355 1,307,555 +0.03(+3.09%)
Dec 16, 2019 0.9228 0.9873 0.8691 0.9075 442,275 -0.09(-8.77%)
Dec 13, 2019 0.9873 0.9973 0.8477 0.9948 526,039 +0.04(+3.91%)
Dec 12, 2019 0.7779 0.9574 0.7260 0.9574 1,034,000 +0.24(+32.60%)
Dec 11, 2019 0.7543 0.7838 0.7181 0.7220 187,343 -0.03(-3.48%)
Dec 10, 2019 0.7479 0.7874 0.7332 0.7480 126,217 -0.01(-0.92%)
Dec 09, 2019 0.7878 0.7878 0.7376 0.7550 291,112 -0.03(-3.44%)
Dec 06, 2019 0.7579 0.8177 0.7479 0.7820 194,933 +0.04(+6.10%)
Dec 05, 2019 0.8975 0.8975 0.7011 0.7370 584,527 -0.00(-0.05%)
Dec 04, 2019 0.6781 0.7775 0.6781 0.7374 512,750 +0.05(+7.16%)
Dec 03, 2019 0.7280 0.7479 0.5784 0.6881 949,261 -0.02(-2.82%)
Dec 02, 2019 0.6682 0.7081 0.6382 0.7081 614,150 +0.07(+11.16%)
Nov 29, 2019 0.6632 0.6632 0.6283 0.6370 164,750 -0.01(-1.27%)
Nov 27, 2019 0.6183 0.6582 0.5884 0.6451 538,072 +0.02(+3.19%)
Nov 26, 2019 0.5585 0.6283 0.5285 0.6252 863,332 +0.08(+14.75%)
Nov 25, 2019 0.5384 0.5485 0.5087 0.5448 322,834 +0.01(+1.07%)
Nov 22, 2019 0.5291 0.5460 0.5269 0.5390 298,517 +0.02(+2.95%)
Nov 21, 2019 0.5485 0.5485 0.5038 0.5236 862,531 -0.00(-0.94%)
Nov 20, 2019 0.5285 0.5585 0.5186 0.5285 434,460 +0.00(+0.32%)
Nov 19, 2019 0.5086 0.5566 0.5086 0.5269 229,024 +0.01(+1.32%)
Nov 18, 2019 0.5709 0.5735 0.5112 0.5200 586,364 -0.05(-8.53%)
Nov 15, 2019 0.5784 0.5984 0.5485 0.5684 267,933 +0.02(+2.91%)
Nov 14, 2019 0.5485 0.5984 0.5385 0.5524 520,267 -0.03(-4.50%)
Nov 13, 2019 0.6088 0.6183 0.5595 0.5784 529,240 -0.04(-5.87%)
Nov 12, 2019 0.6482 0.6482 0.6004 0.6145 535,355 +0.00(+0.10%)
Nov 11, 2019 0.6173 0.6474 0.6084 0.6139 556,847 -0.00(-0.39%)
Nov 08, 2019 0.6476 0.6476 0.6094 0.6163 322,983 -0.04(-5.89%)
Nov 07, 2019 0.6670 0.6670 0.6334 0.6549 221,907 +0.01(+2.34%)
Nov 06, 2019 0.5984 0.6781 0.5984 0.6399 462,619 +0.00(+0.27%)
Nov 05, 2019 0.6382 0.6439 0.6083 0.6382 664,193 +0.01(+1.99%)
Nov 04, 2019 0.6382 0.6773 0.6109 0.6258 893,573 +0.00(+0.40%)
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.