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

Ferroglobe Plc Os (NQ: GSM )

5.330 -0.040 (-0.74%)
Streaming Delayed Price Updated: 3:54 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 (%)
Nov 29, 2019 0.6616 0.6616 0.6268 0.6354 165,150 -0.01(-1.27%)
Nov 27, 2019 0.6168 0.6566 0.5870 0.6436 539,378 +0.02(+3.19%)
Nov 26, 2019 0.5571 0.6268 0.5273 0.6237 865,427 +0.08(+14.75%)
Nov 25, 2019 0.5371 0.5472 0.5075 0.5435 323,618 +0.01(+1.07%)
Nov 22, 2019 0.5279 0.5447 0.5256 0.5377 299,241 +0.02(+2.95%)
Nov 21, 2019 0.5472 0.5472 0.5026 0.5223 864,624 -0.00(-0.94%)
Nov 20, 2019 0.5273 0.5571 0.5173 0.5273 435,514 +0.00(+0.32%)
Nov 19, 2019 0.5074 0.5552 0.5074 0.5256 229,580 +0.01(+1.32%)
Nov 18, 2019 0.5696 0.5721 0.5100 0.5187 587,787 -0.05(-8.53%)
Nov 15, 2019 0.5770 0.5969 0.5472 0.5671 268,583 +0.02(+2.91%)
Nov 14, 2019 0.5472 0.5969 0.5372 0.5510 521,530 -0.03(-4.50%)
Nov 13, 2019 0.6074 0.6168 0.5581 0.5770 530,524 -0.04(-5.87%)
Nov 12, 2019 0.6467 0.6467 0.5989 0.6130 536,654 +0.00(+0.10%)
Nov 11, 2019 0.6158 0.6459 0.6070 0.6124 558,198 -0.00(-0.39%)
Nov 08, 2019 0.6461 0.6461 0.6080 0.6148 323,767 -0.04(-5.89%)
Nov 07, 2019 0.6654 0.6654 0.6318 0.6533 222,445 +0.01(+2.34%)
Nov 06, 2019 0.5969 0.6765 0.5969 0.6384 463,741 +0.00(+0.27%)
Nov 05, 2019 0.6367 0.6424 0.6069 0.6367 665,805 +0.01(+1.99%)
Nov 04, 2019 0.6367 0.6757 0.6094 0.6243 895,742 +0.00(+0.40%)
Nov 01, 2019 0.6566 0.6566 0.6003 0.6218 743,932 +0.01(+1.10%)
Oct 31, 2019 0.6379 0.6566 0.6089 0.6150 284,054 -0.02(-3.59%)
Oct 30, 2019 0.6565 0.6764 0.6297 0.6379 337,477 -0.02(-2.85%)
Oct 29, 2019 0.6439 0.6835 0.6198 0.6566 545,015 +0.02(+2.61%)
Oct 28, 2019 0.6670 0.7163 0.6387 0.6399 572,260 -0.02(-2.97%)
Oct 25, 2019 0.6666 0.6960 0.6317 0.6595 806,152 -0.02(-2.23%)
Oct 24, 2019 0.7163 0.7460 0.6595 0.6745 525,630 -0.03(-4.57%)
Oct 23, 2019 0.7063 0.7262 0.6965 0.7068 206,721 -0.01(-1.22%)
Oct 22, 2019 0.7561 0.7561 0.7077 0.7156 489,957 -0.03(-4.54%)
Oct 21, 2019 0.8257 0.8257 0.7362 0.7496 714,172 -0.01(-1.46%)
Oct 18, 2019 0.8257 0.8257 0.7470 0.7608 295,622 -0.03(-3.93%)
Oct 17, 2019 0.7461 0.8057 0.7460 0.7919 1,203,048 +0.04(+5.01%)
Oct 16, 2019 0.7760 0.7959 0.7362 0.7541 414,436 -0.01(-1.06%)
Oct 15, 2019 0.8125 0.8456 0.7561 0.7622 765,410 -0.05(-6.57%)
Oct 14, 2019 0.7959 0.8257 0.7760 0.8158 582,706 +0.02(+2.62%)
Oct 11, 2019 0.7461 0.8158 0.7362 0.7950 2,293,413 +0.11(+15.90%)
Oct 10, 2019 0.7760 0.7859 0.6219 0.6859 2,422,631 -0.10(-12.72%)
Oct 09, 2019 0.7687 0.8198 0.7662 0.7859 950,664 +0.02(+2.60%)
Oct 08, 2019 0.7959 0.8158 0.7660 0.7660 637,453 +0.02(+2.67%)
Oct 07, 2019 0.8755 0.9252 0.7362 0.7461 2,214,662 -0.14(-15.74%)
Oct 04, 2019 0.9899 1.005 0.8739 0.8855 731,166 -0.09(-9.17%)
Oct 03, 2019 1.025 1.035 0.9252 0.9750 597,577 -0.05(-4.85%)
Oct 02, 2019 1.084 1.104 1.015 1.025 344,214 -0.06(-5.51%)
Oct 01, 2019 1.134 1.164 1.055 1.084 470,646 -0.04(-3.54%)
Sep 30, 2019 1.154 1.174 1.124 1.124 372,704 -0.03(-2.59%)
Sep 27, 2019 1.154 1.184 1.144 1.154 266,472 +0.01(+0.87%)
Sep 26, 2019 1.174 1.184 1.124 1.144 315,123 -0.04(-3.36%)
Sep 25, 2019 1.164 1.234 1.114 1.184 591,898 +0.02(+1.71%)
Sep 24, 2019 1.234 1.244 1.144 1.164 523,237 -0.08(-6.40%)
Sep 23, 2019 1.204 1.263 1.153 1.244 1,097,708 +0.04(+3.31%)
Sep 20, 2019 1.293 1.293 1.194 1.204 736,192 -0.07(-5.47%)
Sep 19, 2019 1.263 1.293 1.249 1.273 251,104 +0.01(+0.79%)
Sep 18, 2019 1.293 1.293 1.234 1.263 339,045 -0.04(-3.05%)
Sep 17, 2019 1.373 1.373 1.254 1.303 529,687 -0.01(-0.76%)
Sep 16, 2019 1.303 1.413 1.283 1.313 1,075,249 +0.02(+1.54%)
Sep 13, 2019 1.204 1.313 1.204 1.293 966,277 +0.09(+7.44%)
Sep 12, 2019 1.234 1.244 1.164 1.204 2,565,374 -0.03(-2.42%)
Sep 11, 2019 1.273 1.283 1.224 1.234 814,267 +0.01(+0.81%)
Sep 10, 2019 1.254 1.283 1.224 1.224 963,732 -0.03(-2.38%)
Sep 09, 2019 1.234 1.273 1.204 1.254 508,766 +0.04(+3.28%)
Sep 06, 2019 1.254 1.283 1.184 1.214 1,080,164 +0.04(+3.39%)
Sep 05, 2019 1.194 1.244 1.154 1.174 543,145 -0.02(-1.67%)
Sep 04, 2019 1.323 1.323 1.176 1.194 1,125,368 -0.05(-4.00%)
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.