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

Ferroglobe Plc Os (NQ: GSM )

5.260 -0.080 (-1.50%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 18, 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, 2016 8.661 8.814 8.623 8.728 576,059 +0.09(+1.00%)
May 27, 2016 8.403 8.642 8.642 8.642 680,004 +0.21(+2.50%)
May 26, 2016 8.575 8.814 8.393 8.432 554,419 -0.10(-1.12%)
May 25, 2016 8.307 8.661 8.307 8.527 745,768 +0.28(+3.36%)
May 24, 2016 8.259 8.422 8.135 8.250 545,856 +0.06(+0.70%)
May 23, 2016 8.039 8.212 7.963 8.192 704,460 +0.13(+1.66%)
May 20, 2016 8.288 8.661 7.771 8.058 916,693 -0.19(-2.32%)
May 19, 2016 7.905 8.345 7.838 8.250 739,669 -0.01(-0.12%)
May 18, 2016 8.116 8.403 8.087 8.259 1,155,462 +0.09(+1.05%)
May 17, 2016 8.116 8.245 7.824 8.173 857,309 +0.03(+0.35%)
May 16, 2016 8.279 8.451 8.049 8.145 951,195 -0.04(-0.47%)
May 13, 2016 8.594 8.652 8.164 8.183 733,728 -0.45(-5.21%)
May 12, 2016 9.618 9.647 8.609 8.633 747,186 -0.95(-9.89%)
May 11, 2016 9.609 9.752 9.207 9.580 2,223,026 +0.02(+0.20%)
May 10, 2016 9.561 9.714 9.561 9.561 2,764,161 +0.05(+0.55%)
May 09, 2016 9.484 9.590 9.274 9.508 851,015 -0.12(-1.24%)
May 06, 2016 9.398 9.657 8.145 9.628 1,033,537 +0.20(+2.13%)
May 05, 2016 9.561 10.17 9.216 9.427 785,881 -0.05(-0.51%)
May 04, 2016 9.437 9.603 9.197 9.475 792,400 -0.04(-0.40%)
May 03, 2016 9.532 9.599 9.360 9.513 694,825 -0.18(-1.88%)
May 02, 2016 9.781 9.781 9.465 9.695 459,483 -0.06(-0.59%)
Apr 29, 2016 9.676 9.905 9.618 9.752 434,545 +0.10(+0.99%)
Apr 28, 2016 9.714 10.01 9.599 9.657 523,711 -0.06(-0.59%)
Apr 27, 2016 9.437 9.781 9.354 9.714 709,165 +0.29(+3.05%)
Apr 26, 2016 9.417 9.575 9.274 9.427 563,603 +0.06(+0.61%)
Apr 25, 2016 9.456 9.480 9.293 9.370 457,914 -0.15(-1.61%)
Apr 22, 2016 9.657 9.791 9.398 9.523 610,965 -0.15(-1.58%)
Apr 21, 2016 10.09 10.22 9.647 9.676 403,539 -0.33(-3.25%)
Apr 20, 2016 9.963 10.12 9.733 10.00 336,814 +0.04(+0.38%)
Apr 19, 2016 9.752 10.14 9.752 9.963 640,411 +0.28(+2.87%)
Apr 18, 2016 9.504 9.685 8.996 9.685 325,273 +0.11(+1.20%)
Apr 15, 2016 9.542 9.724 9.312 9.571 412,637 +0.02(+0.20%)
Apr 14, 2016 9.685 9.685 9.360 9.551 344,767 -0.12(-1.29%)
Apr 13, 2016 9.207 9.781 9.207 9.676 642,212 +0.53(+5.75%)
Apr 12, 2016 9.054 9.226 8.939 9.149 1,133,261 +0.15(+1.70%)
Apr 11, 2016 8.977 9.303 8.939 8.996 597,965 +0.11(+1.18%)
Apr 08, 2016 8.384 8.901 8.384 8.891 534,121 +0.60(+7.27%)
Apr 07, 2016 8.412 8.566 8.250 8.288 575,016 -0.22(-2.59%)
Apr 06, 2016 8.250 8.566 8.183 8.508 544,732 +0.27(+3.25%)
Apr 05, 2016 8.183 8.542 8.116 8.240 451,531 -0.02(-0.23%)
Apr 04, 2016 8.460 8.566 8.240 8.259 504,590 -0.25(-2.92%)
Apr 01, 2016 8.279 8.613 8.221 8.508 569,040 +0.08(+0.91%)
Mar 31, 2016 8.499 8.652 8.326 8.432 487,200 -0.08(-0.90%)
Mar 30, 2016 8.537 8.767 8.460 8.508 434,327 +0.03(+0.34%)
Mar 29, 2016 8.087 8.489 7.953 8.479 527,044 +0.33(+3.99%)
Mar 28, 2016 8.374 8.374 8.031 8.154 630,550 -0.21(-2.52%)
Mar 24, 2016 7.944 8.365 8.365 8.365 493,912 +0.37(+4.67%)
Mar 23, 2016 8.298 8.326 7.982 7.991 660,248 -0.42(-5.01%)
Mar 22, 2016 8.412 8.556 8.135 8.412 1,148,052 -0.10(-1.12%)
Mar 21, 2016 8.786 8.814 8.412 8.508 700,460 -0.33(-3.68%)
Mar 18, 2016 9.322 9.504 8.795 8.834 4,644,653 -0.39(-4.25%)
Mar 17, 2016 8.728 9.331 8.661 9.226 902,699 +0.56(+6.40%)
Mar 16, 2016 8.451 8.738 8.269 8.671 564,006 +0.19(+2.26%)
Mar 15, 2016 8.671 8.776 8.269 8.479 816,905 -0.33(-3.80%)
Mar 14, 2016 9.082 9.245 8.709 8.814 1,492,435 -0.33(-3.66%)
Mar 11, 2016 8.968 9.303 8.824 9.149 828,685 +0.19(+2.14%)
Mar 10, 2016 9.169 9.484 8.719 8.958 729,242 -0.21(-2.30%)
Mar 09, 2016 8.968 9.236 8.709 9.169 977,631 +0.24(+2.68%)
Mar 08, 2016 9.427 9.676 8.910 8.929 1,360,358 -0.66(-6.89%)
Mar 07, 2016 8.996 9.925 8.996 9.590 1,716,336 +0.66(+7.40%)
Mar 04, 2016 8.738 9.044 8.537 8.929 1,243,571 +0.27(+3.09%)
Mar 03, 2016 8.326 8.709 8.212 8.661 1,527,252 +0.34(+4.14%)
Mar 02, 2016 7.819 8.374 7.762 8.317 1,916,478 +0.49(+6.23%)
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.