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 (%)
Jun 30, 2017 11.66 11.86 11.61 11.76 671,052 +0.16(+1.36%)
Jun 29, 2017 11.63 12.01 11.46 11.60 1,441,918 +0.03(+0.25%)
Jun 28, 2017 11.30 11.60 11.30 11.57 936,919 +0.35(+3.16%)
Jun 27, 2017 11.47 11.61 11.22 11.22 927,255 -0.20(-1.72%)
Jun 26, 2017 11.00 11.47 10.93 11.42 1,430,069 +0.50(+4.60%)
Jun 23, 2017 11.28 10.92 9,927,704 +0.38(+3.64%)
Jun 22, 2017 10.40 10.63 10.36 10.53 511,363 +0.16(+1.52%)
Jun 21, 2017 10.34 10.42 10.22 10.37 713,300 +0.04(+0.38%)
Jun 20, 2017 10.37 10.38 10.21 10.33 810,863 -0.08(-0.76%)
Jun 19, 2017 10.35 10.48 10.15 10.41 766,253 +0.13(+1.24%)
Jun 16, 2017 10.19 10.66 10.14 10.29 1,287,991 -0.01(-0.10%)
Jun 15, 2017 10.19 10.67 10.04 10.30 2,226,420 +0.00(+0.00%)
Jun 14, 2017 10.58 10.58 10.18 10.30 1,002,504 -0.26(-2.43%)
Jun 13, 2017 10.97 10.97 10.51 10.55 1,396,122 -0.36(-3.34%)
Jun 12, 2017 10.65 10.96 10.62 10.92 689,359 +0.24(+2.21%)
Jun 09, 2017 10.76 10.82 10.58 10.68 596,555 -0.05(-0.46%)
Jun 08, 2017 10.63 10.86 10.51 10.73 1,090,192 +0.17(+1.58%)
Jun 07, 2017 10.78 10.87 10.52 10.56 473,214 -0.21(-1.92%)
Jun 06, 2017 10.76 10.91 10.59 10.77 633,243 +0.11(+1.02%)
Jun 05, 2017 10.63 10.84 10.57 10.66 574,998 +0.00(+0.00%)
Jun 02, 2017 10.82 11.05 10.62 10.66 474,723 -0.13(-1.19%)
Jun 01, 2017 10.43 10.83 10.34 10.79 823,334 +0.41(+3.98%)
May 31, 2017 10.49 10.52 10.09 10.37 590,688 -0.09(-0.85%)
May 30, 2017 10.58 10.61 10.34 10.46 520,380 -0.13(-1.21%)
May 26, 2017 10.40 10.61 10.22 10.59 631,616 +0.19(+1.80%)
May 25, 2017 10.17 10.57 10.13 10.40 947,962 +0.27(+2.62%)
May 24, 2017 10.11 10.45 10.02 10.14 1,490,333 +0.17(+1.68%)
May 23, 2017 10.07 10.11 9.798 9.971 986,555 +0.12(+1.20%)
May 22, 2017 9.587 10.28 9.567 9.853 3,163,549 +0.79(+8.69%)
May 19, 2017 8.947 9.291 8.868 9.065 1,474,725 +0.20(+2.22%)
May 18, 2017 8.583 8.883 8.406 8.868 1,451,594 +0.20(+2.27%)
May 17, 2017 8.543 9.144 8.534 8.671 968,320 +0.03(+0.34%)
May 16, 2017 8.711 8.809 8.593 8.642 657,020 +0.04(+0.46%)
May 15, 2017 8.543 8.814 8.435 8.603 704,575 +0.14(+1.63%)
May 12, 2017 8.563 8.603 8.425 8.465 405,457 -0.11(-1.26%)
May 11, 2017 8.612 8.671 8.514 8.573 1,207,512 -0.04(-0.46%)
May 10, 2017 8.455 8.721 8.445 8.612 759,596 +0.14(+1.63%)
May 09, 2017 8.593 8.662 8.465 8.475 449,864 -0.08(-0.92%)
May 08, 2017 8.740 8.775 8.553 8.553 598,065 -0.22(-2.47%)
May 05, 2017 8.534 8.937 8.514 8.770 850,475 +0.24(+2.77%)
May 04, 2017 8.937 8.962 8.406 8.534 1,065,654 -0.42(-4.73%)
May 03, 2017 8.996 9.134 8.878 8.957 1,010,403 -0.19(-2.05%)
May 02, 2017 9.311 9.479 8.942 9.144 946,952 -0.19(-2.00%)
May 01, 2017 9.351 9.536 9.301 9.331 366,251 -0.17(-1.76%)
Apr 28, 2017 9.557 9.685 9.488 9.498 366,447 -0.08(-0.82%)
Apr 27, 2017 9.725 9.754 9.479 9.577 573,161 -0.16(-1.62%)
Apr 26, 2017 9.331 9.843 9.321 9.734 798,069 +0.33(+3.56%)
Apr 25, 2017 8.957 9.479 8.898 9.400 2,099,732 +0.46(+5.18%)
Apr 24, 2017 9.587 9.587 8.927 8.937 2,251,759 -0.47(-5.02%)
Apr 21, 2017 10.04 10.04 9.341 9.410 1,104,659 -0.65(-6.46%)
Apr 20, 2017 9.685 10.08 9.646 10.06 483,776 +0.46(+4.82%)
Apr 19, 2017 9.695 9.764 9.592 9.597 514,378 -0.06(-0.61%)
Apr 18, 2017 9.557 9.803 9.557 9.656 421,691 -0.02(-0.20%)
Apr 17, 2017 9.862 9.862 9.626 9.675 549,797 -0.10(-1.01%)
Apr 13, 2017 10.17 10.23 9.764 9.774 503,675 -0.43(-4.24%)
Apr 12, 2017 10.33 10.33 10.13 10.21 685,195 -0.14(-1.33%)
Apr 11, 2017 10.32 10.42 10.20 10.34 430,314 +0.00(+0.00%)
Apr 10, 2017 10.41 10.47 10.24 10.34 329,358 -0.04(-0.38%)
Apr 07, 2017 10.05 10.42 10.01 10.38 522,878 +0.27(+2.63%)
Apr 06, 2017 10.28 10.28 10.02 10.12 859,012 -0.10(-0.96%)
Apr 05, 2017 10.34 10.55 10.20 10.22 714,852 -0.05(-0.48%)
Apr 04, 2017 10.27 10.40 10.15 10.27 793,044 +0.00(+0.00%)
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.