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

Ferroglobe Plc Os (NQ: GSM )

5.230 +0.040 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 8.519 8.673 8.347 8.452 486,021 -0.08(-0.90%)
Mar 30, 2016 8.558 8.788 8.481 8.529 433,275 +0.03(+0.34%)
Mar 29, 2016 8.107 8.510 7.972 8.500 525,768 +0.33(+3.99%)
Mar 28, 2016 8.395 8.395 8.050 8.174 629,023 -0.21(-2.52%)
Mar 24, 2016 7.963 8.385 8.385 8.385 492,716 +0.37(+4.67%)
Mar 23, 2016 8.318 8.347 8.001 8.011 658,650 -0.42(-5.01%)
Mar 22, 2016 8.433 8.577 8.155 8.433 1,145,273 -0.10(-1.12%)
Mar 21, 2016 8.807 8.836 8.433 8.529 698,765 -0.33(-3.68%)
Mar 18, 2016 9.344 9.527 8.817 8.855 4,633,409 -0.39(-4.25%)
Mar 17, 2016 8.749 9.354 8.682 9.248 900,514 +0.56(+6.40%)
Mar 16, 2016 8.471 8.759 8.289 8.692 562,641 +0.19(+2.26%)
Mar 15, 2016 8.692 8.797 8.289 8.500 814,928 -0.34(-3.80%)
Mar 14, 2016 9.104 9.268 8.730 8.836 1,488,822 -0.34(-3.66%)
Mar 11, 2016 8.989 9.325 8.845 9.172 826,679 +0.19(+2.14%)
Mar 10, 2016 9.191 9.507 8.740 8.980 727,477 -0.21(-2.30%)
Mar 09, 2016 8.989 9.258 8.730 9.191 975,264 +0.24(+2.68%)
Mar 08, 2016 9.450 9.699 8.932 8.951 1,357,065 -0.66(-6.89%)
Mar 07, 2016 9.018 9.949 9.018 9.613 1,712,181 +0.66(+7.40%)
Mar 04, 2016 8.759 9.066 8.558 8.951 1,240,561 +0.27(+3.09%)
Mar 03, 2016 8.347 8.730 8.231 8.682 1,523,554 +0.35(+4.14%)
Mar 02, 2016 7.838 8.395 7.781 8.337 1,911,838 +0.49(+6.23%)
Mar 01, 2016 7.675 8.001 7.646 7.848 1,372,681 +0.31(+4.07%)
Feb 29, 2016 7.416 7.800 7.358 7.541 1,438,376 +0.20(+2.75%)
Feb 26, 2016 7.032 7.474 7.032 7.339 697,225 +0.36(+5.23%)
Feb 25, 2016 7.032 7.138 6.850 6.975 495,473 -0.10(-1.36%)
Feb 24, 2016 6.802 7.090 6.620 7.071 535,195 +0.21(+3.08%)
Feb 23, 2016 7.116 7.286 6.841 6.860 439,551 -0.33(-4.62%)
Feb 22, 2016 6.973 7.315 6.973 7.192 863,584 +0.27(+3.84%)
Feb 19, 2016 6.897 7.163 6.632 6.926 790,902 +0.01(+0.14%)
Feb 18, 2016 7.125 7.211 6.736 6.916 1,016,732 -0.21(-2.93%)
Feb 17, 2016 6.822 7.125 6.784 7.125 1,211,566 +0.38(+5.63%)
Feb 16, 2016 7.343 7.400 6.641 6.746 2,219,852 -0.54(-7.42%)
Feb 12, 2016 7.249 7.286 7.286 7.286 738,859 +0.13(+1.86%)
Feb 11, 2016 7.789 7.875 6.983 7.154 3,172,067 -0.69(-8.83%)
Feb 10, 2016 7.922 8.216 7.666 7.846 1,079,533 -0.12(-1.55%)
Feb 09, 2016 7.751 7.989 7.400 7.970 1,485,676 +0.07(+0.84%)
Feb 08, 2016 7.865 8.359 7.675 7.903 684,461 -0.02(-0.24%)
Feb 05, 2016 8.311 8.738 7.922 7.922 750,907 -0.52(-6.18%)
Feb 04, 2016 8.083 8.757 8.074 8.444 862,863 +0.32(+3.97%)
Feb 03, 2016 7.894 8.273 7.732 8.121 516,113 +0.23(+2.88%)
Feb 02, 2016 7.770 7.922 7.543 7.894 648,245 -0.04(-0.48%)
Feb 01, 2016 7.960 7.979 7.780 7.932 423,202 -0.13(-1.65%)
Jan 29, 2016 7.799 8.131 7.600 8.064 635,632 +0.27(+3.41%)
Jan 28, 2016 7.922 7.941 7.647 7.799 265,539 -0.03(-0.36%)
Jan 27, 2016 7.751 8.055 7.619 7.827 1,003,348 +0.03(+0.36%)
Jan 26, 2016 7.647 7.837 7.495 7.799 596,097 +0.23(+3.01%)
Jan 25, 2016 7.391 7.713 7.220 7.571 746,209 +0.11(+1.53%)
Jan 22, 2016 7.675 7.998 7.230 7.457 1,476,890 -0.04(-0.51%)
Jan 21, 2016 7.913 8.074 7.381 7.495 1,609,243 -0.43(-5.39%)
Jan 20, 2016 7.704 8.083 7.471 7.922 1,124,608 +0.09(+1.09%)
Jan 19, 2016 8.444 8.444 7.761 7.837 1,629,880 -0.46(-5.60%)
Jan 15, 2016 8.577 8.302 8.302 8.302 798,094 -0.47(-5.41%)
Jan 14, 2016 8.491 8.975 8.264 8.776 1,376,976 +0.34(+4.05%)
Jan 13, 2016 8.453 8.776 8.330 8.434 1,057,603 +0.09(+1.02%)
Jan 12, 2016 8.643 8.643 7.970 8.349 1,036,149 -0.08(-0.90%)
Jan 11, 2016 8.738 8.776 8.373 8.425 1,093,968 -0.21(-2.42%)
Jan 08, 2016 9.336 9.336 8.624 8.634 1,634,536 -0.64(-6.86%)
Jan 07, 2016 9.962 9.962 9.137 9.269 1,238,296 -0.95(-9.28%)
Jan 06, 2016 10.60 10.65 10.15 10.22 941,076 -0.61(-5.61%)
Jan 05, 2016 10.67 10.89 10.41 10.83 1,338,031 +0.13(+1.24%)
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.