Skip to main content

Ferroglobe Plc Os (NQ: GSM )

5.170 UNCHANGED
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 31, 2018 14.39 14.75 14.14 14.20 375,467 -0.20(-1.36%)
Jan 30, 2018 14.84 15.30 14.37 14.39 657,729 -0.54(-3.62%)
Jan 29, 2018 14.84 15.09 14.73 14.93 481,923 +0.04(+0.26%)
Jan 26, 2018 14.93 14.98 14.71 14.90 533,110 +0.06(+0.40%)
Jan 25, 2018 15.06 15.14 14.84 14.84 209,262 -0.10(-0.66%)
Jan 24, 2018 15.06 15.17 14.92 14.93 277,698 -0.14(-0.91%)
Jan 23, 2018 15.23 15.46 14.98 15.07 356,741 -0.26(-1.67%)
Jan 22, 2018 15.37 15.50 15.14 15.33 444,232 -0.03(-0.19%)
Jan 19, 2018 15.04 15.54 15.03 15.36 418,599 +0.28(+1.89%)
Jan 18, 2018 15.45 15.45 15.02 15.07 413,030 -0.39(-2.54%)
Jan 17, 2018 15.61 15.62 15.14 15.46 719,050 +0.08(+0.51%)
Jan 16, 2018 15.88 15.92 15.31 15.39 1,319,699 -0.49(-3.09%)
Jan 12, 2018 15.88 15.88 15.88 0 -0.30(-1.88%)
Jan 11, 2018 16.17 16.23 15.97 16.18 474,228 +0.05(+0.30%)
Jan 10, 2018 16.13 513,946 -0.09(-0.54%)
Jan 09, 2018 16.38 16.45 15.96 16.22 379,854 -0.10(-0.60%)
Jan 08, 2018 15.87 16.39 15.81 16.32 515,748 +0.16(+0.97%)
Jan 05, 2018 16.36 16.37 15.84 16.16 318,521 -0.17(-1.02%)
Jan 04, 2018 16.48 16.60 16.30 16.33 282,698 -0.02(-0.12%)
Jan 03, 2018 16.15 16.42 16.06 16.35 346,642 +0.24(+1.46%)
Jan 02, 2018 15.98 16.09 15.84 16.11 571,247 +0.21(+1.30%)
Dec 29, 2017 15.91 15.91 15.91 0 -0.21(-1.28%)
Dec 28, 2017 15.99 16.19 15.85 16.11 234,254 +0.13(+0.80%)
Dec 27, 2017 16.16 16.31 15.94 15.99 265,375 -0.17(-1.03%)
Dec 26, 2017 16.29 16.38 16.06 16.15 197,642 -0.15(-0.90%)
Dec 22, 2017 16.41 16.44 16.20 16.30 222,123 -0.13(-0.78%)
Dec 21, 2017 16.54 16.71 16.30 16.43 391,310 -0.06(-0.36%)
Dec 20, 2017 16.60 16.74 16.46 16.49 513,418 +0.02(+0.12%)
Dec 19, 2017 16.10 16.50 15.99 16.47 491,377 +0.39(+2.44%)
Dec 18, 2017 15.93 16.07 15.69 16.07 695,876 +0.24(+1.49%)
Dec 15, 2017 15.91 15.99 15.62 15.84 765,912 +0.05(+0.31%)
Dec 14, 2017 16.14 16.24 15.73 15.79 521,734 -0.32(-2.01%)
Dec 13, 2017 16.29 16.62 15.75 16.11 1,324,502 -0.18(-1.08%)
Dec 12, 2017 17.00 17.29 16.26 16.29 706,245 -0.72(-4.21%)
Dec 11, 2017 16.93 17.19 16.73 17.01 1,316,353 +0.58(+3.53%)
Dec 08, 2017 16.07 16.45 15.90 16.43 1,094,073 +0.47(+2.95%)
Dec 07, 2017 15.51 16.00 15.38 15.96 798,871 +0.63(+4.10%)
Dec 06, 2017 15.27 15.60 14.98 15.33 367,541 -0.01(-0.06%)
Dec 05, 2017 15.51 15.51 15.24 15.34 389,098 -0.17(-1.08%)
Dec 04, 2017 16.07 16.15 15.48 15.50 482,663 -0.27(-1.74%)
Dec 01, 2017 16.15 16.20 15.67 15.78 519,824 -0.25(-1.53%)
Nov 30, 2017 15.82 16.12 15.63 16.02 457,213 +0.36(+2.32%)
Nov 29, 2017 15.69 15.90 15.45 15.66 474,277 +0.05(+0.31%)
Nov 28, 2017 16.06 16.16 14.92 15.61 1,257,219 -0.07(-0.44%)
Nov 27, 2017 15.93 16.00 15.47 15.68 747,270 -0.29(-1.84%)
Nov 24, 2017 15.85 16.07 15.84 15.98 233,761 +0.27(+1.75%)
Nov 22, 2017 15.47 16.18 15.47 15.70 851,201 +0.53(+3.50%)
Nov 21, 2017 15.19 15.21 15.04 15.17 406,155 +0.05(+0.32%)
Nov 20, 2017 14.84 15.18 14.75 15.12 334,544 +0.30(+2.05%)
Nov 17, 2017 14.56 14.83 14.51 14.82 700,829 +0.25(+1.68%)
Nov 16, 2017 14.37 14.76 14.31 14.57 384,410 +0.27(+1.85%)
Nov 15, 2017 14.27 14.51 13.90 14.31 452,520 -0.08(-0.55%)
Nov 14, 2017 14.54 14.83 13.51 14.38 375,008 -0.29(-2.01%)
Nov 13, 2017 14.92 15.09 14.62 14.68 466,756 -0.25(-1.64%)
Nov 10, 2017 15.06 15.23 14.89 14.92 269,816 -0.13(-0.85%)
Nov 09, 2017 14.94 15.18 14.79 15.05 477,490 -0.02(-0.13%)
Nov 08, 2017 14.98 15.15 14.72 15.07 438,076 +0.06(+0.39%)
Nov 07, 2017 14.93 15.05 14.59 15.01 509,356 +0.02(+0.13%)
Nov 06, 2017 14.80 15.12 14.62 14.99 1,086,552 +0.27(+1.87%)
Nov 03, 2017 14.44 14.90 14.30 14.72 1,208,441 -0.84(-5.43%)
Nov 02, 2017 15.63 15.73 15.40 15.56 517,770 -0.09(-0.56%)
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.