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

Ferroglobe Plc Os (NQ: GSM )

5.370 -0.070 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2018 8.178 8.178 8.178 0 +0.06(+0.73%)
Aug 30, 2018 8.395 8.427 8.089 8.118 553,923 -0.31(-3.63%)
Aug 29, 2018 8.415 8.484 8.385 8.425 660,957 +0.01(+0.12%)
Aug 28, 2018 8.415 8.533 8.267 8.415 960,548 +0.06(+0.71%)
Aug 27, 2018 8.148 8.494 8.148 8.355 1,103,573 +0.26(+3.17%)
Aug 24, 2018 8.010 8.118 7.960 8.099 965,635 +0.16(+1.99%)
Aug 23, 2018 7.654 8.034 7.654 7.941 983,246 +0.24(+3.08%)
Aug 22, 2018 7.723 7.881 7.407 7.704 1,791,751 -0.31(-3.82%)
Aug 21, 2018 8.089 8.188 7.822 8.010 1,667,846 +0.08(+1.00%)
Aug 20, 2018 8.010 8.099 7.625 7.931 1,497,082 +0.03(+0.38%)
Aug 17, 2018 7.239 7.995 7.081 7.901 2,425,884 +0.78(+10.96%)
Aug 16, 2018 7.941 8.148 7.072 7.121 6,839,502 +0.38(+5.56%)
Aug 15, 2018 6.933 6.963 6.667 6.746 503,834 -0.22(-3.12%)
Aug 14, 2018 6.904 7.042 6.874 6.963 470,595 +0.10(+1.44%)
Aug 13, 2018 7.249 7.281 6.864 6.864 515,539 -0.40(-5.44%)
Aug 10, 2018 7.358 7.358 7.210 7.259 290,490 -0.17(-2.26%)
Aug 09, 2018 7.437 7.516 7.358 7.427 397,997 -0.03(-0.40%)
Aug 08, 2018 7.684 7.684 7.457 7.457 344,172 -0.23(-2.96%)
Aug 07, 2018 7.704 7.871 7.674 7.684 465,236 +0.03(+0.39%)
Aug 06, 2018 7.595 7.694 7.536 7.654 520,506 +0.04(+0.52%)
Aug 03, 2018 7.447 7.783 7.447 7.615 888,583 +0.18(+2.39%)
Aug 02, 2018 7.555 7.615 7.318 7.437 605,923 -0.19(-2.46%)
Aug 01, 2018 8.049 8.079 7.625 7.625 858,976 -0.42(-5.28%)
Jul 31, 2018 8.000 8.128 7.950 8.049 479,651 +0.06(+0.74%)
Jul 30, 2018 8.000 8.138 7.980 7.990 428,172 +0.01(+0.12%)
Jul 27, 2018 8.030 8.099 7.926 7.980 354,582 -0.06(-0.74%)
Jul 26, 2018 7.901 8.109 7.812 8.039 390,169 +0.13(+1.62%)
Jul 25, 2018 7.960 8.138 7.886 7.911 743,885 -0.09(-1.11%)
Jul 24, 2018 8.079 8.158 7.950 8.000 639,601 +0.11(+1.38%)
Jul 23, 2018 7.911 7.990 7.812 7.891 1,009,677 +0.01(+0.13%)
Jul 20, 2018 7.901 7.960 7.862 7.881 641,223 -0.04(-0.50%)
Jul 19, 2018 8.079 8.138 7.891 7.921 1,009,011 -0.16(-1.96%)
Jul 18, 2018 7.941 8.197 7.881 8.079 607,845 +0.12(+1.49%)
Jul 17, 2018 8.010 8.079 7.916 7.960 1,060,603 -0.05(-0.62%)
Jul 16, 2018 7.921 8.513 7.921 8.010 1,958,340 +0.13(+1.63%)
Jul 13, 2018 8.099 8.232 7.753 7.881 1,596,622 -0.29(-3.51%)
Jul 12, 2018 8.336 8.346 8.118 8.168 518,560 -0.11(-1.31%)
Jul 11, 2018 8.286 8.355 8.197 8.276 711,664 -0.12(-1.41%)
Jul 10, 2018 8.197 8.425 8.079 8.395 556,390 +0.20(+2.41%)
Jul 09, 2018 8.118 8.390 8.089 8.197 704,728 +0.17(+2.09%)
Jul 06, 2018 8.030 8.099 7.950 8.030 1,083,651 -0.03(-0.37%)
Jul 05, 2018 8.000 8.197 7.901 8.059 1,304,609 +0.11(+1.37%)
Jul 03, 2018 7.950 7.950 7.950 0 -0.20(-2.42%)
Jul 02, 2018 8.385 8.513 8.069 8.148 940,156 -0.32(-3.73%)
Jun 29, 2018 8.355 8.553 8.276 8.464 524,956 +0.01(+0.12%)
Jun 28, 2018 8.642 8.681 8.395 8.454 660,716 -0.19(-2.17%)
Jun 27, 2018 8.790 8.879 8.642 8.642 421,249 -0.18(-2.02%)
Jun 26, 2018 8.642 8.839 8.602 8.820 382,151 +0.22(+2.53%)
Jun 25, 2018 8.879 8.909 8.543 8.602 608,150 -0.39(-4.29%)
Jun 22, 2018 9.037 9.126 8.968 8.988 531,893 +0.05(+0.55%)
Jun 21, 2018 8.968 9.037 8.790 8.938 464,407 -0.07(-0.77%)
Jun 20, 2018 8.948 9.076 8.918 9.007 284,708 +0.04(+0.44%)
Jun 19, 2018 8.997 8.997 8.731 8.968 708,297 -0.08(-0.87%)
Jun 18, 2018 8.849 9.106 8.642 9.047 1,231,425 +0.16(+1.78%)
Jun 15, 2018 9.225 8.884 8.889 1,694,108 -0.34(-3.64%)
Jun 14, 2018 9.580 9.600 9.106 9.225 1,212,957 -0.36(-3.71%)
Jun 13, 2018 9.906 9.990 9.471 9.580 1,162,801 -0.30(-3.00%)
Jun 12, 2018 10.12 10.18 9.768 9.876 1,824,912 -0.20(-1.96%)
Jun 11, 2018 10.48 10.48 10.04 10.07 956,672 -0.45(-4.32%)
Jun 08, 2018 10.20 10.67 10.19 10.53 1,694,347 +0.30(+2.90%)
Jun 07, 2018 10.11 10.34 9.985 10.23 606,647 +0.12(+1.17%)
Jun 06, 2018 10.12 10.27 10.08 10.11 1,292,842 -0.01(-0.10%)
Jun 05, 2018 10.16 10.24 10.07 10.12 569,685 -0.05(-0.48%)
Jun 04, 2018 10.32 10.32 10.13 10.17 723,620 -0.04(-0.38%)
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.