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

Ferroglobe Plc Os (NQ: GSM )

5.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2017 10.34 10.54 10.17 10.32 569,274 -0.06(-0.57%)
Jan 30, 2017 10.48 10.51 10.26 10.38 544,648 -0.17(-1.58%)
Jan 27, 2017 10.21 10.57 10.19 10.55 1,099,780 +0.36(+3.57%)
Jan 26, 2017 9.662 10.20 9.642 10.18 1,173,784 +0.48(+4.96%)
Jan 25, 2017 9.760 9.765 9.573 9.701 406,632 -0.05(-0.50%)
Jan 24, 2017 9.357 9.789 9.357 9.750 1,051,291 +0.48(+5.19%)
Jan 23, 2017 9.514 9.573 9.259 9.269 580,972 -0.31(-3.28%)
Jan 20, 2017 9.161 9.603 9.161 9.583 495,547 +0.40(+4.38%)
Jan 19, 2017 9.387 9.475 9.112 9.181 549,464 -0.21(-2.20%)
Jan 18, 2017 9.514 9.564 9.357 9.387 422,958 -0.08(-0.83%)
Jan 17, 2017 9.544 9.672 9.446 9.465 512,941 -0.08(-0.82%)
Jan 13, 2017 9.544 9.544 9.544 0 +0.01(+0.10%)
Jan 12, 2017 9.642 9.642 9.446 9.534 375,443 -0.09(-0.92%)
Jan 11, 2017 9.367 9.627 9.230 9.622 659,379 +0.26(+2.73%)
Jan 10, 2017 9.456 9.632 9.318 9.367 413,624 +0.00(+0.00%)
Jan 09, 2017 9.583 9.672 9.318 9.367 912,716 -0.26(-2.65%)
Jan 06, 2017 9.642 9.760 9.480 9.622 1,093,105 -0.01(-0.10%)
Jan 05, 2017 9.505 9.701 9.505 9.632 1,298,465 +0.14(+1.45%)
Jan 04, 2017 9.082 9.544 9.082 9.495 2,158,563 +0.41(+4.54%)
Jan 03, 2017 10.84 10.99 9.053 9.082 4,770,405 -1.55(-14.59%)
Dec 30, 2016 10.63 10.63 10.63 0 -0.20(-1.81%)
Dec 29, 2016 11.04 11.16 10.78 10.83 310,100 -0.20(-1.78%)
Dec 28, 2016 11.27 11.34 10.95 11.03 473,332 -0.22(-1.92%)
Dec 27, 2016 11.23 11.49 11.21 11.24 349,524 +0.06(+0.53%)
Dec 23, 2016 11.18 11.18 11.18 0 +0.07(+0.62%)
Dec 22, 2016 11.19 11.37 11.09 11.12 424,545 -0.13(-1.13%)
Dec 21, 2016 11.24 11.26 11.11 11.24 281,860 +0.01(+0.09%)
Dec 20, 2016 10.91 11.24 10.81 11.23 460,007 +0.32(+2.97%)
Dec 19, 2016 10.77 10.99 10.55 10.91 359,355 +0.10(+0.91%)
Dec 16, 2016 11.12 11.12 10.79 10.81 626,216 -0.27(-2.48%)
Dec 15, 2016 10.86 11.11 10.77 11.09 684,188 +0.27(+2.54%)
Dec 14, 2016 11.18 11.28 10.78 10.81 725,496 -0.46(-4.09%)
Dec 13, 2016 11.36 11.44 11.00 11.27 467,018 -0.01(-0.09%)
Dec 12, 2016 11.65 11.75 11.20 11.28 499,272 -0.34(-2.96%)
Dec 09, 2016 11.29 11.65 11.25 11.63 539,774 +0.39(+3.50%)
Dec 08, 2016 11.21 11.29 10.95 11.23 1,143,948 +0.08(+0.70%)
Dec 07, 2016 11.05 11.29 11.00 11.15 1,228,781 +0.12(+1.07%)
Dec 06, 2016 11.03 11.19 10.91 11.04 799,108 +0.00(+0.00%)
Dec 05, 2016 11.21 11.27 10.91 11.04 813,239 -0.11(-0.96%)
Dec 02, 2016 11.05 11.24 11.04 11.14 503,467 +0.05(+0.44%)
Dec 01, 2016 11.19 11.32 11.07 11.09 620,022 -0.03(-0.26%)
Nov 30, 2016 11.16 11.26 11.02 11.12 447,743 +0.14(+1.24%)
Nov 29, 2016 11.05 11.08 10.84 10.99 647,247 -0.15(-1.31%)
Nov 28, 2016 11.52 11.54 11.08 11.13 366,574 -0.39(-3.38%)
Nov 25, 2016 11.52 11.54 11.32 11.52 124,215 +0.01(+0.09%)
Nov 23, 2016 11.51 11.51 11.51 0 +0.11(+0.94%)
Nov 22, 2016 11.14 11.42 11.14 11.41 410,837 +0.31(+2.81%)
Nov 21, 2016 11.30 11.33 11.08 11.09 313,367 -0.11(-0.96%)
Nov 18, 2016 11.24 11.25 10.66 11.20 522,175 -0.07(-0.61%)
Nov 17, 2016 11.49 11.73 11.22 11.27 452,870 -0.16(-1.37%)
Nov 16, 2016 11.02 11.86 10.78 11.43 1,687,446 +0.42(+3.81%)
Nov 15, 2016 10.40 11.07 10.08 11.01 1,110,213 -0.41(-3.59%)
Nov 14, 2016 10.23 11.69 9.671 11.42 1,388,782 +0.19(+1.65%)
Nov 11, 2016 10.93 11.43 10.50 11.23 1,573,451 +0.24(+2.22%)
Nov 10, 2016 9.515 11.07 9.413 10.99 2,781,551 +1.62(+17.27%)
Nov 09, 2016 9.418 9.486 9.165 9.369 1,272,910 +0.32(+3.56%)
Nov 08, 2016 8.911 9.408 8.853 9.048 638,633 +0.09(+0.98%)
Nov 07, 2016 8.960 8.979 8.872 8.960 547,873 +0.21(+2.45%)
Nov 04, 2016 8.755 8.784 8.531 8.745 392,799 -0.02(-0.22%)
Nov 03, 2016 8.628 8.989 8.619 8.765 482,826 +0.15(+1.70%)
Nov 02, 2016 8.784 8.823 8.580 8.619 504,723 -0.19(-2.21%)
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.