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 (%)
Jul 31, 2019 1.506 1.586 1.476 1.506 358,769 +0.01(+0.67%)
Jul 30, 2019 1.496 1.516 1.456 1.496 360,938 +0.00(+0.00%)
Jul 29, 2019 1.536 1.536 1.446 1.496 371,448 +0.00(+0.00%)
Jul 26, 2019 1.556 1.576 1.491 1.496 333,813 -0.06(-3.85%)
Jul 25, 2019 1.636 1.636 1.541 1.556 537,019 -0.08(-4.88%)
Jul 24, 2019 1.665 1.675 1.606 1.636 194,998 -0.04(-2.38%)
Jul 23, 2019 1.645 1.695 1.626 1.675 186,874 +0.03(+1.82%)
Jul 22, 2019 1.685 1.715 1.616 1.645 231,153 -0.05(-2.94%)
Jul 19, 2019 1.665 1.695 1.626 1.695 146,801 +0.02(+1.19%)
Jul 18, 2019 1.665 1.685 1.596 1.675 343,736 +0.01(+0.60%)
Jul 17, 2019 1.705 1.705 1.636 1.665 238,501 +0.00(+0.00%)
Jul 16, 2019 1.675 1.735 1.645 1.665 214,732 -0.01(-0.60%)
Jul 15, 2019 1.665 1.695 1.636 1.675 146,326 +0.02(+1.20%)
Jul 12, 2019 1.665 1.685 1.616 1.655 289,291 +0.02(+1.22%)
Jul 11, 2019 1.715 1.745 1.616 1.636 263,595 -0.09(-5.20%)
Jul 10, 2019 1.705 1.765 1.655 1.725 400,280 +0.06(+3.59%)
Jul 09, 2019 1.745 1.747 1.655 1.665 255,593 -0.05(-2.91%)
Jul 08, 2019 1.895 1.915 1.695 1.715 484,791 -0.17(-8.99%)
Jul 05, 2019 1.855 1.890 1.800 1.885 520,825 +0.10(+5.59%)
Jul 03, 2019 1.925 1.925 1.765 1.785 281,971 +0.05(+2.87%)
Jul 02, 2019 1.795 1.845 1.705 1.735 437,711 -0.02(-1.14%)
Jul 01, 2019 1.895 1.995 1.715 1.755 911,221 +0.06(+3.53%)
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%)
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.