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

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
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, 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.