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

Ferroglobe Plc Os (NQ: GSM )

6.065 +0.035 (+0.58%)
Streaming Delayed Price Updated: 10:52 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 (%)
Jul 31, 2018 8.019 8.148 7.970 8.069 478,490 +0.06(+0.74%)
Jul 30, 2018 8.019 8.158 8.000 8.009 427,135 +0.01(+0.12%)
Jul 27, 2018 8.049 8.118 7.945 8.000 353,724 -0.06(-0.74%)
Jul 26, 2018 7.920 8.128 7.831 8.059 389,225 +0.13(+1.62%)
Jul 25, 2018 7.980 8.158 7.905 7.930 742,084 -0.09(-1.11%)
Jul 24, 2018 8.098 8.178 7.970 8.019 638,053 +0.11(+1.38%)
Jul 23, 2018 7.930 8.009 7.831 7.910 1,007,233 +0.01(+0.13%)
Jul 20, 2018 7.920 7.980 7.881 7.900 639,671 -0.04(-0.50%)
Jul 19, 2018 8.098 8.158 7.910 7.940 1,006,568 -0.16(-1.96%)
Jul 18, 2018 7.960 8.217 7.900 8.098 606,373 +0.12(+1.49%)
Jul 17, 2018 8.029 8.098 7.935 7.980 1,058,035 -0.05(-0.62%)
Jul 16, 2018 7.940 8.534 7.940 8.029 1,953,599 +0.13(+1.63%)
Jul 13, 2018 8.118 8.252 7.772 7.900 1,592,757 -0.29(-3.51%)
Jul 12, 2018 8.356 8.366 8.138 8.188 517,305 -0.11(-1.31%)
Jul 11, 2018 8.306 8.376 8.217 8.297 709,941 -0.12(-1.41%)
Jul 10, 2018 8.217 8.445 8.098 8.415 555,043 +0.20(+2.41%)
Jul 09, 2018 8.138 8.410 8.108 8.217 703,022 +0.17(+2.09%)
Jul 06, 2018 8.049 8.118 7.970 8.049 1,081,027 -0.03(-0.37%)
Jul 05, 2018 8.019 8.217 7.920 8.079 1,301,450 +0.11(+1.37%)
Jul 03, 2018 7.970 7.970 7.970 0 -0.20(-2.42%)
Jul 02, 2018 8.405 8.534 8.089 8.168 937,880 -0.32(-3.73%)
Jun 29, 2018 8.376 8.574 8.297 8.485 523,685 +0.01(+0.12%)
Jun 28, 2018 8.663 8.702 8.415 8.475 659,117 -0.19(-2.17%)
Jun 27, 2018 8.811 8.900 8.663 8.663 420,229 -0.18(-2.02%)
Jun 26, 2018 8.663 8.861 8.623 8.841 381,226 +0.22(+2.53%)
Jun 25, 2018 8.900 8.930 8.564 8.623 606,678 -0.39(-4.29%)
Jun 22, 2018 9.059 9.148 8.990 9.009 530,605 +0.05(+0.55%)
Jun 21, 2018 8.990 9.059 8.811 8.960 463,282 -0.07(-0.77%)
Jun 20, 2018 8.970 9.098 8.940 9.029 284,018 +0.04(+0.44%)
Jun 19, 2018 9.019 9.019 8.752 8.990 706,582 -0.08(-0.87%)
Jun 18, 2018 8.871 9.128 8.663 9.069 1,228,444 +0.16(+1.78%)
Jun 15, 2018 9.247 8.905 8.910 1,690,007 -0.34(-3.64%)
Jun 14, 2018 9.603 9.623 9.128 9.247 1,210,020 -0.36(-3.71%)
Jun 13, 2018 9.930 10.01 9.494 9.603 1,159,986 -0.30(-3.00%)
Jun 12, 2018 10.15 10.21 9.791 9.900 1,820,494 -0.20(-1.96%)
Jun 11, 2018 10.50 10.50 10.07 10.10 954,356 -0.46(-4.32%)
Jun 08, 2018 10.23 10.69 10.22 10.55 1,690,245 +0.30(+2.90%)
Jun 07, 2018 10.14 10.37 10.01 10.26 605,178 +0.12(+1.17%)
Jun 06, 2018 10.15 10.30 10.11 10.14 1,289,712 -0.01(-0.10%)
Jun 05, 2018 10.19 10.27 10.10 10.15 568,306 -0.05(-0.48%)
Jun 04, 2018 10.34 10.34 10.16 10.20 721,868 -0.04(-0.38%)
Jun 01, 2018 10.13 10.33 10.06 10.24 811,553 +0.17(+1.66%)
May 31, 2018 10.32 10.42 10.04 10.07 850,594 -0.21(-2.01%)
May 30, 2018 10.30 10.38 10.18 10.28 1,027,056 +0.07(+0.68%)
May 29, 2018 10.18 10.43 10.06 10.21 736,966 +0.03(+0.29%)
May 25, 2018 10.18 10.18 10.18 0 -0.21(-1.99%)
May 24, 2018 10.60 10.71 10.33 10.38 1,158,096 -0.34(-3.21%)
May 23, 2018 11.42 11.49 10.49 10.73 2,223,099 -0.92(-7.86%)
May 22, 2018 12.79 12.80 11.57 11.64 2,503,870 +0.47(+4.23%)
May 21, 2018 10.83 11.40 10.83 11.17 995,086 +0.36(+3.37%)
May 18, 2018 10.53 10.92 10.52 10.81 1,077,545 +0.29(+2.71%)
May 17, 2018 11.01 11.10 10.45 10.52 797,311 -0.54(-4.89%)
May 16, 2018 10.86 11.07 10.81 11.06 542,338 +0.18(+1.63%)
May 15, 2018 10.83 10.91 10.63 10.89 486,764 -0.01(-0.09%)
May 14, 2018 10.98 11.06 10.76 10.90 685,376 -0.12(-1.07%)
May 11, 2018 11.04 11.10 10.90 11.01 626,153 -0.02(-0.18%)
May 10, 2018 11.13 11.13 11.01 11.03 461,212 -0.09(-0.80%)
May 09, 2018 11.11 11.12 10.85 11.12 846,513 +0.07(+0.62%)
May 08, 2018 11.36 11.42 10.84 11.05 761,276 -0.31(-2.69%)
May 07, 2018 11.48 11.49 11.29 11.36 342,804 -0.15(-1.28%)
May 04, 2018 11.32 11.58 11.32 11.51 414,852 +0.21(+1.83%)
May 03, 2018 11.22 11.32 11.05 11.30 581,064 +0.12(+1.06%)
May 02, 2018 11.17 11.36 11.09 11.18 300,775 +0.04(+0.35%)
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.