Indicators

Ferroglobe Plc Os (NQ: GSM )

5.170 -0.170 (-3.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

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%)

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.