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 (%)
May 31, 2019 1.492 1.518 1.452 1.472 477,358 -0.03(-1.99%)
May 30, 2019 1.502 1.532 1.452 1.502 344,822 +0.01(+0.67%)
May 29, 2019 1.552 1.572 1.472 1.492 573,302 -0.05(-3.23%)
May 28, 2019 1.622 1.632 1.532 1.542 481,683 -0.07(-4.32%)
May 24, 2019 1.622 1.676 1.592 1.612 259,335 +0.00(+0.00%)
May 23, 2019 1.691 1.691 1.602 1.612 723,940 -0.11(-6.36%)
May 22, 2019 1.791 1.801 1.711 1.721 388,529 -0.09(-4.95%)
May 21, 2019 1.811 1.831 1.761 1.811 370,778 +0.06(+3.41%)
May 20, 2019 1.811 1.860 1.691 1.751 677,265 -0.06(-3.30%)
May 17, 2019 1.840 1.950 1.811 1.811 723,526 +0.02(+1.11%)
May 16, 2019 2.020 2.109 1.771 1.791 988,802 -0.22(-10.89%)
May 15, 2019 2.039 2.119 1.990 2.010 211,961 -0.04(-1.94%)
May 14, 2019 2.000 2.059 1.990 2.049 248,742 +0.04(+1.98%)
May 13, 2019 2.089 2.089 2.000 2.010 394,425 -0.12(-5.61%)
May 10, 2019 2.119 2.159 2.089 2.129 320,551 -0.01(-0.47%)
May 09, 2019 2.079 2.149 2.049 2.139 550,711 +0.04(+1.90%)
May 08, 2019 2.079 2.114 2.059 2.099 249,500 +0.01(+0.48%)
May 07, 2019 2.099 2.139 2.039 2.089 280,130 -0.03(-1.41%)
May 06, 2019 2.079 2.139 2.049 2.119 245,740 -0.03(-1.39%)
May 03, 2019 2.059 2.179 2.049 2.149 341,559 +0.10(+4.85%)
May 02, 2019 2.089 2.129 1.990 2.049 527,500 -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.