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 (%)
Jan 29, 2016 7.780 8.111 7.581 8.045 637,175 +0.27(+3.41%)
Jan 28, 2016 7.903 7.922 7.628 7.780 266,183 -0.03(-0.36%)
Jan 27, 2016 7.733 8.035 7.600 7.808 1,005,783 +0.03(+0.36%)
Jan 26, 2016 7.628 7.818 7.477 7.780 597,543 +0.23(+3.01%)
Jan 25, 2016 7.373 7.695 7.203 7.553 748,020 +0.11(+1.53%)
Jan 22, 2016 7.657 7.979 7.212 7.439 1,480,474 -0.04(-0.51%)
Jan 21, 2016 7.894 8.054 7.363 7.477 1,613,148 -0.43(-5.39%)
Jan 20, 2016 7.685 8.064 7.453 7.903 1,127,338 +0.09(+1.09%)
Jan 19, 2016 8.424 8.424 7.742 7.818 1,633,835 -0.46(-5.60%)
Jan 15, 2016 8.556 8.282 8.282 8.282 800,031 -0.47(-5.41%)
Jan 14, 2016 8.471 8.954 8.244 8.755 1,380,317 +0.34(+4.05%)
Jan 13, 2016 8.433 8.755 8.310 8.414 1,060,170 +0.09(+1.02%)
Jan 12, 2016 8.622 8.622 7.950 8.329 1,038,663 -0.08(-0.90%)
Jan 11, 2016 8.717 8.755 8.353 8.405 1,096,623 -0.21(-2.42%)
Jan 08, 2016 9.313 9.313 8.603 8.613 1,638,503 -0.63(-6.86%)
Jan 07, 2016 9.938 9.938 9.114 9.247 1,241,301 -0.95(-9.28%)
Jan 06, 2016 10.57 10.63 10.13 10.19 943,360 -0.61(-5.61%)
Jan 05, 2016 10.65 10.87 10.38 10.80 1,341,278 +0.13(+1.24%)
Jan 04, 2016 10.01 10.80 9.938 10.67 3,010,914 +0.49(+4.84%)
Dec 31, 2015 10.41 10.17 10.17 10.17 12,227,839 -0.23(-2.18%)
Dec 30, 2015 10.81 10.81 10.03 10.40 3,274,212 -0.46(-4.27%)
Dec 29, 2015 10.64 11.30 10.41 10.87 4,103,164 -0.09(-0.78%)
Dec 28, 2015 11.82 12.01 10.41 10.95 1,388,846 -1.03(-8.61%)
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.