Skip to main content

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

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%)
May 01, 2019 2.129 2.139 2.049 2.059 328,644 -0.08(-3.72%)
Apr 30, 2019 2.159 2.179 2.099 2.139 213,887 -0.04(-1.83%)
Apr 29, 2019 2.159 2.189 2.109 2.179 190,911 +0.03(+1.39%)
Apr 26, 2019 2.079 2.159 2.010 2.149 497,563 +0.07(+3.35%)
Apr 25, 2019 2.179 2.189 2.069 2.079 356,111 -0.10(-4.57%)
Apr 24, 2019 2.248 2.258 2.149 2.179 429,786 -0.06(-2.67%)
Apr 23, 2019 2.248 2.298 2.209 2.238 392,630 -0.02(-0.88%)
Apr 22, 2019 2.298 2.298 2.219 2.258 179,388 -0.04(-1.73%)
Apr 18, 2019 2.328 2.328 2.228 2.298 238,428 -0.04(-1.70%)
Apr 17, 2019 2.318 2.368 2.298 2.338 190,592 +0.01(+0.43%)
Apr 16, 2019 2.318 2.388 2.298 2.328 419,346 +0.01(+0.43%)
Apr 15, 2019 2.348 2.358 2.283 2.318 171,665 -0.02(-0.85%)
Apr 12, 2019 2.248 2.368 2.238 2.338 484,596 +0.12(+5.38%)
Apr 11, 2019 2.288 2.308 2.199 2.219 283,840 -0.06(-2.62%)
Apr 10, 2019 2.268 2.298 2.258 2.278 310,279 +0.02(+0.88%)
Apr 09, 2019 2.408 2.408 2.238 2.258 386,456 -0.15(-6.20%)
Apr 08, 2019 2.298 2.467 2.288 2.408 522,233 +0.09(+3.86%)
Apr 05, 2019 2.228 2.338 2.223 2.318 571,343 +0.10(+4.48%)
Apr 04, 2019 2.139 2.248 2.129 2.219 312,242 +0.08(+3.72%)
Apr 03, 2019 2.209 2.268 2.139 2.139 543,303 -0.04(-1.83%)
Apr 02, 2019 2.139 2.189 2.129 2.179 408,369 +0.04(+1.86%)
Apr 01, 2019 2.079 2.189 2.069 2.139 446,345 +0.10(+4.88%)
Mar 29, 2019 2.059 2.109 2.039 2.039 535,458 -0.01(-0.49%)
Mar 28, 2019 2.059 2.099 2.039 2.049 771,064 +0.00(+0.00%)
Mar 27, 2019 2.189 2.228 2.029 2.049 736,158 -0.12(-5.50%)
Mar 26, 2019 2.020 2.228 2.020 2.169 1,244,144 +0.17(+8.46%)
Mar 25, 2019 2.109 2.119 2.000 2.000 505,651 -0.11(-5.19%)
Mar 22, 2019 2.189 2.209 2.049 2.109 762,829 -0.09(-4.07%)
Mar 21, 2019 2.189 2.268 2.149 2.199 782,132 -0.01(-0.45%)
Mar 20, 2019 2.268 2.338 2.149 2.209 549,128 -0.06(-2.63%)
Mar 19, 2019 2.258 2.348 2.238 2.268 384,162 +0.02(+0.89%)
Mar 18, 2019 2.219 2.318 2.209 2.248 553,684 +0.04(+1.80%)
Mar 15, 2019 2.248 2.338 2.099 2.209 1,572,098 -0.04(-1.77%)
Mar 14, 2019 2.398 2.427 2.219 2.248 935,266 -0.18(-7.38%)
Mar 13, 2019 2.398 2.517 2.388 2.427 626,191 +0.04(+1.67%)
Mar 12, 2019 2.348 2.408 2.338 2.388 470,806 +0.04(+1.70%)
Mar 11, 2019 2.417 2.437 2.318 2.348 655,498 -0.07(-2.88%)
Mar 08, 2019 2.497 2.522 2.408 2.417 913,103 -0.08(-3.19%)
Mar 07, 2019 2.507 2.577 2.447 2.497 569,636 -0.03(-1.18%)
Mar 06, 2019 2.616 2.636 2.457 2.527 787,290 -0.11(-4.15%)
Mar 05, 2019 2.646 2.736 2.597 2.636 1,133,676 -0.01(-0.38%)
Mar 04, 2019 2.736 2.736 2.607 2.646 724,373 -0.09(-3.27%)
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.