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 (%)
Jan 31, 2019 2.358 2.378 2.238 2.278 801,804 -0.11(-4.58%)
Jan 30, 2019 2.219 2.437 2.209 2.388 938,474 +0.17(+7.62%)
Jan 29, 2019 2.268 2.288 2.169 2.219 791,531 -0.04(-1.76%)
Jan 28, 2019 2.288 2.417 2.248 2.258 552,050 -0.07(-2.99%)
Jan 25, 2019 2.159 2.398 2.109 2.328 1,190,130 +0.19(+8.84%)
Jan 24, 2019 2.049 2.278 2.025 2.139 788,565 +0.09(+4.37%)
Jan 23, 2019 2.268 2.268 2.000 2.049 936,967 -0.20(-8.85%)
Jan 22, 2019 2.318 2.358 2.219 2.248 492,022 -0.10(-4.24%)
Jan 18, 2019 2.388 2.437 2.303 2.348 779,716 -0.03(-1.26%)
Jan 17, 2019 2.318 2.417 2.258 2.378 1,242,575 +0.04(+1.70%)
Jan 16, 2019 2.248 2.388 2.238 2.338 716,467 +0.10(+4.44%)
Jan 15, 2019 2.298 2.298 2.189 2.238 727,336 -0.07(-3.02%)
Jan 14, 2019 2.348 2.348 2.219 2.308 745,525 -0.07(-2.93%)
Jan 11, 2019 2.587 2.686 2.258 2.378 3,008,396 -0.15(-5.91%)
Jan 10, 2019 2.189 2.567 2.179 2.527 3,802,857 +0.35(+15.98%)
Jan 09, 2019 1.940 2.238 1.920 2.179 1,792,169 +0.27(+14.06%)
Jan 08, 2019 1.890 1.960 1.880 1.910 1,069,997 +0.04(+2.13%)
Jan 07, 2019 1.622 1.999 1.622 1.870 2,283,077 +0.27(+16.77%)
Jan 04, 2019 1.592 1.641 1.582 1.602 1,039,454 +0.03(+1.90%)
Jan 03, 2019 1.661 1.683 1.562 1.572 1,195,668 -0.08(-4.82%)
Jan 02, 2019 1.552 1.661 1.492 1.651 1,242,791 +0.07(+4.40%)
Dec 31, 2018 1.711 1.731 1.532 1.582 1,710,611 -0.07(-4.22%)
Dec 28, 2018 1.622 1.821 1.602 1.651 2,915,116 +0.07(+4.40%)
Dec 27, 2018 1.622 1.691 1.482 1.582 1,303,725 -0.05(-3.05%)
Dec 26, 2018 1.612 1.641 1.542 1.632 1,031,620 -0.01(-0.61%)
Dec 24, 2018 1.462 1.671 1.462 1.641 1,360,910 +0.18(+12.24%)
Dec 21, 2018 1.542 1.582 1.462 1.462 905,665 -0.09(-5.77%)
Dec 20, 2018 1.651 1.691 1.492 1.552 1,717,806 -0.11(-6.59%)
Dec 19, 2018 1.721 1.781 1.651 1.661 1,513,475 -0.06(-3.47%)
Dec 18, 2018 1.781 1.801 1.681 1.721 1,385,081 -0.03(-1.70%)
Dec 17, 2018 1.801 1.890 1.751 1.751 1,008,719 -0.09(-4.87%)
Dec 14, 2018 1.850 1.890 1.761 1.840 2,660,806 -0.03(-1.60%)
Dec 13, 2018 1.990 2.039 1.850 1.870 1,503,450 -0.11(-5.53%)
Dec 12, 2018 2.099 2.169 1.975 1.980 1,215,671 -0.09(-4.33%)
Dec 11, 2018 2.010 2.069 1.970 2.069 1,154,714 +0.11(+5.58%)
Dec 10, 2018 1.990 2.039 1.890 1.960 1,604,169 -0.04(-1.99%)
Dec 07, 2018 2.219 2.228 1.990 2.000 1,573,304 -0.07(-3.37%)
Dec 06, 2018 2.089 2.109 1.990 2.069 2,752,073 -0.09(-4.15%)
Dec 04, 2018 2.248 2.288 2.159 2.159 1,734,534 -0.08(-3.56%)
Dec 03, 2018 2.278 2.328 2.219 2.238 2,321,548 +0.04(+1.81%)
Nov 30, 2018 2.268 2.328 2.169 2.199 2,819,523 -0.06(-2.64%)
Nov 29, 2018 2.268 2.427 2.199 2.258 5,950,528 +0.01(+0.44%)
Nov 28, 2018 1.960 2.467 1.930 2.248 18,162,336 +0.46(+25.56%)
Nov 27, 2018 2.587 2.607 1.761 1.791 33,496,656 -2.95(-62.26%)
Nov 26, 2018 4.745 5.004 4.676 4.745 1,771,132 +0.05(+1.06%)
Nov 23, 2018 4.964 4.964 4.596 4.696 458,562 -0.32(-6.44%)
Nov 21, 2018 5.019 5.019 5.019 0 +0.09(+1.82%)
Nov 20, 2018 4.954 4.994 4.487 4.929 1,331,489 -0.14(-2.84%)
Nov 19, 2018 5.293 5.422 4.984 5.074 1,134,551 -0.26(-4.85%)
Nov 16, 2018 5.442 5.531 5.143 5.332 1,414,888 -0.16(-2.90%)
Nov 15, 2018 5.322 5.521 5.143 5.492 1,779,056 +0.04(+0.82%)
Nov 14, 2018 6.616 6.805 5.372 5.447 1,288,032 -1.16(-17.55%)
Nov 13, 2018 6.536 6.835 6.536 6.606 785,449 +0.07(+1.07%)
Nov 12, 2018 6.546 6.576 6.357 6.536 324,534 -0.01(-0.15%)
Nov 09, 2018 6.626 6.626 6.437 6.546 311,906 -0.12(-1.79%)
Nov 08, 2018 6.725 6.825 6.624 6.665 343,717 -0.13(-1.90%)
Nov 07, 2018 6.705 6.825 6.526 6.795 316,590 +0.15(+2.25%)
Nov 06, 2018 6.656 6.725 6.536 6.646 355,057 -0.05(-0.74%)
Nov 05, 2018 6.656 6.775 6.586 6.695 411,332 +0.03(+0.45%)
Nov 02, 2018 6.685 6.745 6.536 6.665 476,454 +0.05(+0.75%)
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.