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

Ferroglobe Plc Os (NQ: GSM )

5.235 -0.105 (-1.97%)
Streaming Delayed Price Updated: 1:04 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 29, 2020 0.7577 0.7658 0.6964 0.7078 189,476 -0.04(-5.13%)
May 28, 2020 0.7959 0.8257 0.7163 0.7461 381,807 -0.05(-5.70%)
May 27, 2020 0.7959 0.8276 0.7859 0.7912 268,376 -0.01(-0.71%)
May 26, 2020 0.7959 0.8332 0.7859 0.7969 223,513 +0.02(+2.84%)
May 22, 2020 0.7633 0.7859 0.7277 0.7749 118,409 +0.01(+1.16%)
May 21, 2020 0.7760 0.8158 0.7561 0.7660 601,685 -0.02(-2.52%)
May 20, 2020 0.7461 0.7959 0.7259 0.7858 233,175 +0.04(+5.32%)
May 19, 2020 0.7959 0.7959 0.7064 0.7461 133,433 -0.02(-2.60%)
May 18, 2020 0.6864 0.7660 0.6467 0.7660 249,489 +0.08(+11.59%)
May 15, 2020 0.6529 0.7163 0.6486 0.6864 213,399 +0.04(+6.66%)
May 14, 2020 0.6782 0.7060 0.6204 0.6436 279,800 -0.04(-6.11%)
May 13, 2020 0.7461 0.7513 0.6343 0.6855 314,485 -0.05(-6.89%)
May 12, 2020 0.5870 0.7561 0.5870 0.7362 609,344 +0.15(+25.72%)
May 11, 2020 0.5770 0.5931 0.5671 0.5856 212,813 +0.01(+1.50%)
May 08, 2020 0.5541 0.5770 0.5422 0.5769 244,559 +0.03(+6.40%)
May 07, 2020 0.5173 0.5571 0.5173 0.5422 234,130 +0.02(+4.81%)
May 06, 2020 0.5273 0.5273 0.4974 0.5173 324,973 -0.01(-1.89%)
May 05, 2020 0.5074 0.5273 0.4974 0.5273 209,362 +0.03(+6.00%)
May 04, 2020 0.5074 0.5074 0.4785 0.4974 51,892 -0.02(-3.42%)
May 01, 2020 0.5274 0.5274 0.4989 0.5150 267,477 +0.00(+0.50%)
Apr 30, 2020 0.5074 0.5422 0.4777 0.5124 106,751 +0.00(+0.18%)
Apr 29, 2020 0.4974 0.5406 0.4973 0.5116 223,794 +0.02(+3.92%)
Apr 28, 2020 0.4831 0.4974 0.4776 0.4923 107,759 +0.01(+3.08%)
Apr 27, 2020 0.4720 0.4974 0.4536 0.4775 214,865 +0.00(+0.00%)
Apr 24, 2020 0.4676 0.4875 0.4377 0.4775 142,735 +0.01(+2.13%)
Apr 23, 2020 0.4477 0.4775 0.4477 0.4676 241,741 +0.02(+3.59%)
Apr 22, 2020 0.4497 0.4676 0.4179 0.4514 168,989 +0.00(+0.15%)
Apr 21, 2020 0.4540 0.4673 0.3985 0.4507 192,265 -0.00(-0.88%)
Apr 20, 2020 0.4689 0.4863 0.4492 0.4546 245,636 +0.01(+1.56%)
Apr 17, 2020 0.5173 0.5273 0.4477 0.4477 706,036 -0.05(-10.75%)
Apr 16, 2020 0.5173 0.5173 0.4875 0.5016 308,478 -0.02(-3.04%)
Apr 15, 2020 0.4875 0.5173 0.4875 0.5173 237,521 +0.00(+0.00%)
Apr 14, 2020 0.4875 0.5406 0.4576 0.5173 372,997 +0.03(+7.02%)
Apr 13, 2020 0.4757 0.4834 0.4505 0.4834 118,697 +0.01(+1.61%)
Apr 09, 2020 0.4671 0.4875 0.4378 0.4757 237,221 +0.02(+3.98%)
Apr 08, 2020 0.4590 0.4730 0.4178 0.4575 204,614 +0.00(+0.83%)
Apr 07, 2020 0.4676 0.4777 0.4289 0.4538 240,225 -0.01(-2.96%)
Apr 06, 2020 0.4440 0.4875 0.4239 0.4676 132,024 +0.04(+9.58%)
Apr 03, 2020 0.4377 0.4468 0.3989 0.4267 214,404 -0.01(-2.01%)
Apr 02, 2020 0.4192 0.4457 0.3989 0.4354 176,401 +0.01(+2.24%)
Apr 01, 2020 0.4527 0.4885 0.3990 0.4259 197,989 -0.03(-5.91%)
Mar 31, 2020 0.4450 0.4949 0.4279 0.4527 194,305 +0.01(+1.77%)
Mar 30, 2020 0.4477 0.5671 0.4258 0.4448 884,729 +0.03(+7.61%)
Mar 27, 2020 0.4325 0.4477 0.3983 0.4134 131,678 -0.03(-7.67%)
Mar 26, 2020 0.4178 0.4477 0.3780 0.4477 751,979 -0.00(-0.02%)
Mar 25, 2020 0.3963 0.4595 0.3542 0.4478 982,901 +0.06(+15.38%)
Mar 24, 2020 0.3880 0.4034 0.3482 0.3881 779,599 +0.01(+3.06%)
Mar 23, 2020 0.4112 0.4154 0.3581 0.3765 248,091 -0.02(-5.38%)
Mar 20, 2020 0.4377 0.4900 0.3789 0.3979 590,642 -0.02(-4.76%)
Mar 19, 2020 0.5253 0.5253 0.4001 0.4178 192,796 +0.03(+6.79%)
Mar 18, 2020 0.4208 0.5870 0.3765 0.3913 303,923 -0.04(-9.83%)
Mar 17, 2020 0.3979 0.4472 0.3731 0.4340 470,003 +0.07(+17.89%)
Mar 16, 2020 0.3979 0.4576 0.3482 0.3681 316,321 -0.09(-19.79%)
Mar 13, 2020 0.4477 0.4962 0.3979 0.4589 575,866 +0.03(+6.41%)
Mar 12, 2020 0.4576 0.4576 0.3633 0.4313 747,862 -0.03(-5.76%)
Mar 11, 2020 0.5173 0.5273 0.4576 0.4576 307,622 -0.05(-9.91%)
Mar 10, 2020 0.5203 0.5272 0.4875 0.5080 861,664 +0.00(+0.06%)
Mar 09, 2020 0.4923 0.5472 0.4178 0.5077 1,188,382 -0.04(-7.24%)
Mar 06, 2020 0.7461 0.7660 0.5472 0.5473 1,051,416 -0.22(-28.36%)
Mar 05, 2020 0.7461 0.7690 0.6672 0.7639 312,094 +0.02(+2.36%)
Mar 04, 2020 0.8627 0.8627 0.7263 0.7463 527,546 +0.01(+1.38%)
Mar 03, 2020 0.7660 0.8954 0.7262 0.7362 823,417 -0.10(-11.90%)
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.