Skip to main content

Ferroglobe Plc Os (NQ: GSM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.358 2.378 2.238 2.278 801,804 -0.11(-4.58%)
Jan 30, 2019 2.219 2.437 2.209 2.388 938,474 +0.17(+7.62%)
Jan 29, 2019 2.268 2.288 2.169 2.219 791,531 -0.04(-1.76%)
Jan 28, 2019 2.288 2.417 2.248 2.258 552,050 -0.07(-2.99%)
Jan 25, 2019 2.159 2.398 2.109 2.328 1,190,130 +0.19(+8.84%)
Jan 24, 2019 2.049 2.278 2.025 2.139 788,565 +0.09(+4.37%)
Jan 23, 2019 2.268 2.268 2.000 2.049 936,967 -0.20(-8.85%)
Jan 22, 2019 2.318 2.358 2.219 2.248 492,022 -0.10(-4.24%)
Jan 18, 2019 2.388 2.437 2.303 2.348 779,716 -0.03(-1.26%)
Jan 17, 2019 2.318 2.417 2.258 2.378 1,242,575 +0.04(+1.70%)
Jan 16, 2019 2.248 2.388 2.238 2.338 716,467 +0.10(+4.44%)
Jan 15, 2019 2.298 2.298 2.189 2.238 727,336 -0.07(-3.02%)
Jan 14, 2019 2.348 2.348 2.219 2.308 745,525 -0.07(-2.93%)
Jan 11, 2019 2.587 2.686 2.258 2.378 3,008,396 -0.15(-5.91%)
Jan 10, 2019 2.189 2.567 2.179 2.527 3,802,857 +0.35(+15.98%)
Jan 09, 2019 1.940 2.238 1.920 2.179 1,792,169 +0.27(+14.06%)
Jan 08, 2019 1.890 1.960 1.880 1.910 1,069,997 +0.04(+2.13%)
Jan 07, 2019 1.622 1.999 1.622 1.870 2,283,077 +0.27(+16.77%)
Jan 04, 2019 1.592 1.641 1.582 1.602 1,039,454 +0.03(+1.90%)
Jan 03, 2019 1.661 1.683 1.562 1.572 1,195,668 -0.08(-4.82%)
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.