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

Ferroglobe Plc Os (NQ: GSM )

5.940 -0.050 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2020 0.5385 0.5677 0.4837 0.4945 456,145 -0.02(-4.45%)
Jun 29, 2020 0.5086 0.5684 0.4986 0.5176 437,830 +0.02(+3.53%)
Jun 26, 2020 0.4862 0.5139 0.4787 0.4999 351,562 +0.01(+2.83%)
Jun 25, 2020 0.5148 0.5148 0.4787 0.4862 471,735 -0.03(-6.25%)
Jun 24, 2020 0.5585 0.5585 0.4907 0.5186 530,492 -0.03(-5.52%)
Jun 23, 2020 0.5585 0.5684 0.5193 0.5489 468,093 +0.02(+3.65%)
Jun 22, 2020 0.5746 0.5927 0.5041 0.5295 389,955 -0.04(-6.84%)
Jun 19, 2020 0.5882 0.6083 0.5525 0.5684 571,163 -0.01(-1.72%)
Jun 18, 2020 0.5972 0.5972 0.5585 0.5784 299,259 +0.01(+1.75%)
Jun 17, 2020 0.6233 0.6551 0.5507 0.5684 566,546 -0.05(-8.06%)
Jun 16, 2020 0.6582 0.6981 0.6183 0.6183 553,573 -0.02(-3.47%)
Jun 15, 2020 0.6734 0.7006 0.6255 0.6405 351,161 -0.05(-7.58%)
Jun 12, 2020 0.6961 0.7330 0.6294 0.6931 520,424 +0.01(+0.74%)
Jun 11, 2020 0.8497 0.8497 0.6685 0.6880 321,152 -0.02(-2.18%)
Jun 10, 2020 0.7380 0.7679 0.6981 0.7034 268,774 -0.07(-9.58%)
Jun 09, 2020 0.8365 0.8365 0.7248 0.7779 543,936 -0.03(-3.70%)
Jun 08, 2020 0.8078 0.8776 0.7978 0.8078 895,849 -0.02(-2.40%)
Jun 05, 2020 0.7978 0.8277 0.7390 0.8276 444,416 +0.06(+7.78%)
Jun 04, 2020 0.7679 0.7978 0.7081 0.7679 455,746 -0.04(-4.94%)
Jun 03, 2020 0.7280 0.8178 0.7280 0.8078 518,383 +0.09(+12.50%)
Jun 02, 2020 0.7002 0.7297 0.6692 0.7180 244,614 +0.01(+1.41%)
Jun 01, 2020 0.7188 0.7280 0.6604 0.7081 277,983 -0.00(-0.21%)
May 29, 2020 0.7595 0.7677 0.6981 0.7096 189,017 -0.04(-5.13%)
May 28, 2020 0.7978 0.8277 0.7180 0.7479 380,883 -0.05(-5.70%)
May 27, 2020 0.7978 0.8296 0.7878 0.7931 267,726 -0.01(-0.71%)
May 26, 2020 0.7978 0.8352 0.7878 0.7988 222,972 +0.02(+2.84%)
May 22, 2020 0.7652 0.7878 0.7295 0.7768 118,123 +0.01(+1.16%)
May 21, 2020 0.7779 0.8178 0.7579 0.7679 600,228 -0.02(-2.52%)
May 20, 2020 0.7479 0.7978 0.7277 0.7877 232,610 +0.04(+5.32%)
May 19, 2020 0.7978 0.7978 0.7082 0.7479 133,110 -0.02(-2.60%)
May 18, 2020 0.6881 0.7679 0.6482 0.7679 248,885 +0.08(+11.59%)
May 15, 2020 0.6545 0.7180 0.6502 0.6881 212,882 +0.04(+6.66%)
May 14, 2020 0.6798 0.7078 0.6219 0.6451 279,122 -0.04(-6.11%)
May 13, 2020 0.7479 0.7531 0.6359 0.6871 313,724 -0.05(-6.89%)
May 12, 2020 0.5884 0.7579 0.5884 0.7380 607,869 +0.15(+25.72%)
May 11, 2020 0.5784 0.5946 0.5684 0.5870 212,298 +0.01(+1.50%)
May 08, 2020 0.5555 0.5784 0.5435 0.5783 243,967 +0.03(+6.40%)
May 07, 2020 0.5186 0.5585 0.5186 0.5435 233,563 +0.02(+4.81%)
May 06, 2020 0.5285 0.5285 0.4986 0.5186 324,187 -0.01(-1.89%)
May 05, 2020 0.5086 0.5285 0.4986 0.5285 208,855 +0.03(+6.00%)
May 04, 2020 0.5086 0.5086 0.4797 0.4986 51,766 -0.02(-3.42%)
May 01, 2020 0.5286 0.5286 0.5001 0.5163 266,830 +0.00(+0.50%)
Apr 30, 2020 0.5086 0.5435 0.4789 0.5137 106,493 +0.00(+0.17%)
Apr 29, 2020 0.4986 0.5419 0.4985 0.5128 223,253 +0.02(+3.92%)
Apr 28, 2020 0.4843 0.4986 0.4788 0.4934 107,498 +0.01(+3.08%)
Apr 27, 2020 0.4731 0.4986 0.4547 0.4787 214,345 +0.00(+0.00%)
Apr 24, 2020 0.4687 0.4887 0.4388 0.4787 142,389 +0.01(+2.13%)
Apr 23, 2020 0.4488 0.4787 0.4488 0.4687 241,156 +0.02(+3.59%)
Apr 22, 2020 0.4508 0.4687 0.4189 0.4525 168,580 +0.00(+0.15%)
Apr 21, 2020 0.4551 0.4684 0.3995 0.4518 191,799 -0.00(-0.88%)
Apr 20, 2020 0.4700 0.4875 0.4503 0.4557 245,041 +0.01(+1.56%)
Apr 17, 2020 0.5186 0.5285 0.4488 0.4488 704,327 -0.05(-10.75%)
Apr 16, 2020 0.5186 0.5186 0.4887 0.5028 307,731 -0.02(-3.04%)
Apr 15, 2020 0.4887 0.5186 0.4887 0.5186 236,946 +0.00(+0.00%)
Apr 14, 2020 0.4887 0.5419 0.4587 0.5186 372,094 +0.03(+7.02%)
Apr 13, 2020 0.4769 0.4846 0.4516 0.4846 118,410 +0.01(+1.61%)
Apr 09, 2020 0.4682 0.4887 0.4389 0.4769 236,647 +0.02(+3.98%)
Apr 08, 2020 0.4601 0.4741 0.4189 0.4586 204,119 +0.00(+0.83%)
Apr 07, 2020 0.4687 0.4789 0.4299 0.4549 239,643 -0.01(-2.96%)
Apr 06, 2020 0.4451 0.4887 0.4249 0.4687 131,704 +0.04(+9.58%)
Apr 03, 2020 0.4388 0.4479 0.3999 0.4277 213,885 -0.01(-2.01%)
Apr 02, 2020 0.4202 0.4468 0.3999 0.4365 175,974 +0.01(+2.24%)
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.