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, 2020 0.4461 0.4961 0.4289 0.4538 193,835 +0.01(+1.77%)
Mar 30, 2020 0.4488 0.5684 0.4268 0.4459 882,587 +0.03(+7.61%)
Mar 27, 2020 0.4335 0.4488 0.3993 0.4144 131,359 -0.03(-7.67%)
Mar 26, 2020 0.4189 0.4488 0.3790 0.4488 750,159 -0.00(-0.02%)
Mar 25, 2020 0.3973 0.4606 0.3550 0.4489 980,521 +0.06(+15.38%)
Mar 24, 2020 0.3889 0.4044 0.3490 0.3890 777,712 +0.01(+3.06%)
Mar 23, 2020 0.4122 0.4165 0.3590 0.3775 247,491 -0.02(-5.37%)
Mar 20, 2020 0.4388 0.4912 0.3799 0.3989 589,212 -0.02(-4.76%)
Mar 19, 2020 0.5266 0.5266 0.4011 0.4189 192,329 +0.03(+6.79%)
Mar 18, 2020 0.4218 0.5884 0.3775 0.3922 303,187 -0.04(-9.83%)
Mar 17, 2020 0.3989 0.4483 0.3740 0.4350 468,865 +0.07(+17.89%)
Mar 16, 2020 0.3989 0.4587 0.3490 0.3690 315,555 -0.09(-19.79%)
Mar 13, 2020 0.4488 0.4974 0.3989 0.4600 574,472 +0.03(+6.41%)
Mar 12, 2020 0.4587 0.4587 0.3642 0.4323 746,051 -0.03(-5.76%)
Mar 11, 2020 0.5186 0.5285 0.4587 0.4587 306,877 -0.05(-9.91%)
Mar 10, 2020 0.5216 0.5284 0.4887 0.5092 859,578 +0.00(+0.06%)
Mar 09, 2020 0.4934 0.5485 0.4189 0.5089 1,185,505 -0.04(-7.24%)
Mar 06, 2020 0.7479 0.7679 0.5485 0.5486 1,048,870 -0.22(-28.36%)
Mar 05, 2020 0.7479 0.7709 0.6689 0.7658 311,339 +0.02(+2.36%)
Mar 04, 2020 0.8648 0.8648 0.7281 0.7481 526,269 +0.01(+1.38%)
Mar 03, 2020 0.7679 0.8975 0.7280 0.7380 821,424 -0.10(-11.90%)
Mar 02, 2020 0.7978 0.8477 0.7878 0.8377 247,877 +0.04(+4.70%)
Feb 28, 2020 0.8199 0.8775 0.7779 0.8001 638,046 -0.10(-10.86%)
Feb 27, 2020 0.9476 0.9669 0.8097 0.8975 342,161 -0.07(-7.25%)
Feb 26, 2020 0.9973 1.007 0.9475 0.9676 762,070 -0.04(-3.93%)
Feb 25, 2020 1.007 1.017 0.9873 1.007 268,205 +0.00(+0.00%)
Feb 24, 2020 0.9973 1.012 0.9614 1.007 544,910 -0.02(-1.94%)
Feb 21, 2020 0.9973 1.047 0.9712 1.027 76,810 +0.02(+1.98%)
Feb 20, 2020 1.077 1.077 0.9973 1.007 275,595 -0.03(-2.88%)
Feb 19, 2020 1.027 1.067 0.9873 1.037 348,358 +0.04(+4.00%)
Feb 18, 2020 1.017 1.117 0.9773 0.9973 1,638,024 -0.01(-0.99%)
Feb 14, 2020 1.007 1.017 0.9873 1.007 131,359 +0.00(+0.00%)
Feb 13, 2020 1.057 1.057 0.9874 1.007 234,202 -0.05(-4.72%)
Feb 12, 2020 1.017 1.127 0.9779 1.057 1,077,909 +0.04(+3.92%)
Feb 11, 2020 0.8975 1.017 0.8975 1.017 308,355 +0.13(+15.05%)
Feb 10, 2020 0.9773 0.9773 0.8686 0.8842 238,270 -0.01(-1.48%)
Feb 07, 2020 0.8776 0.9070 0.8776 0.8974 180,995 +0.01(+0.96%)
Feb 06, 2020 0.8975 0.9362 0.8776 0.8889 157,868 +0.01(+1.28%)
Feb 05, 2020 0.8876 0.8975 0.8588 0.8776 103,455 +0.02(+2.61%)
Feb 04, 2020 0.8815 0.9102 0.8531 0.8553 115,040 -0.01(-1.43%)
Feb 03, 2020 0.8576 0.8876 0.8377 0.8676 148,145 +0.02(+2.08%)
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%)
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.