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

Ferroglobe Plc Os (NQ: GSM )

4.405 +0.165 (+3.89%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 29, 2021 1.880 1.901 1.711 1.761 941,349 -0.10(-5.35%)
Jan 28, 2021 1.970 1.990 1.821 1.860 934,192 -0.07(-3.61%)
Jan 27, 2021 1.910 2.059 1.831 1.930 1,607,306 -0.06(-3.00%)
Jan 26, 2021 2.119 2.179 1.970 1.990 910,658 -0.13(-6.10%)
Jan 25, 2021 2.238 2.278 1.791 2.119 2,527,942 -0.10(-4.48%)
Jan 22, 2021 2.149 2.318 2.109 2.219 1,086,798 +0.03(+1.36%)
Jan 21, 2021 2.338 2.358 2.149 2.189 1,079,614 -0.08(-3.51%)
Jan 20, 2021 2.268 2.358 2.089 2.268 1,947,929 +0.09(+4.11%)
Jan 19, 2021 2.089 2.537 2.020 2.179 4,566,047 +0.03(+1.39%)
Jan 15, 2021 2.231 2.231 1.960 2.149 2,210,587 -0.09(-4.00%)
Jan 14, 2021 1.771 2.288 1.741 2.238 3,163,748 +0.44(+24.31%)
Jan 13, 2021 1.821 1.826 1.721 1.801 697,721 -0.02(-1.09%)
Jan 12, 2021 1.701 1.850 1.701 1.821 476,171 +0.10(+5.78%)
Jan 11, 2021 1.840 1.840 1.671 1.721 1,000,472 -0.15(-7.98%)
Jan 08, 2021 1.870 1.970 1.821 1.870 929,487 +0.05(+2.73%)
Jan 07, 2021 1.831 1.840 1.731 1.821 981,057 +0.05(+2.81%)
Jan 06, 2021 1.721 1.831 1.661 1.771 1,475,299 +0.07(+4.09%)
Jan 05, 2021 1.612 1.711 1.572 1.701 469,958 +0.13(+8.23%)
Jan 04, 2021 1.671 1.741 1.512 1.572 952,869 -0.06(-3.66%)
Dec 31, 2020 1.632 1.632 1.632 735,429 +0.02(+1.23%)
Dec 30, 2020 1.522 1.671 1.492 1.612 735,429 +0.08(+5.19%)
Dec 29, 2020 1.542 1.572 1.492 1.532 339,723 -0.01(-0.65%)
Dec 28, 2020 1.572 1.632 1.522 1.542 600,626 +0.01(+0.65%)
Dec 24, 2020 1.582 1.582 1.492 1.532 364,678 -0.03(-1.91%)
Dec 23, 2020 1.542 1.592 1.522 1.562 465,333 -0.01(-0.63%)
Dec 22, 2020 1.651 1.651 1.512 1.572 480,527 -0.03(-1.86%)
Dec 21, 2020 1.661 1.691 1.562 1.602 544,100 -0.05(-3.01%)
Dec 18, 2020 1.582 1.691 1.552 1.651 568,528 +0.07(+4.40%)
Dec 17, 2020 1.592 1.632 1.552 1.582 519,705 -0.02(-1.24%)
Dec 16, 2020 1.681 1.681 1.592 1.602 414,623 -0.06(-3.59%)
Dec 15, 2020 1.681 1.791 1.632 1.661 709,347 +0.01(+0.60%)
Dec 14, 2020 1.532 1.761 1.472 1.651 1,363,144 +0.03(+1.84%)
Dec 11, 2020 1.701 1.711 1.592 1.622 609,740 -0.06(-3.55%)
Dec 10, 2020 1.661 1.731 1.632 1.681 683,920 -0.06(-3.43%)
Dec 09, 2020 1.821 1.821 1.651 1.741 1,175,463 -0.03(-1.69%)
Dec 08, 2020 1.801 1.870 1.731 1.771 1,077,649 -0.03(-1.66%)
Dec 07, 2020 1.910 1.960 1.711 1.801 1,711,554 -0.16(-8.12%)
Dec 04, 2020 2.089 2.209 1.791 1.960 5,137,363 +0.01(+0.51%)
Dec 03, 2020 1.562 2.159 1.532 1.950 9,572,781 +0.39(+24.84%)
Dec 02, 2020 1.323 1.602 1.224 1.562 2,414,932 +0.24(+18.04%)
Dec 01, 2020 1.313 1.343 1.234 1.323 1,619,173 +0.06(+4.72%)
Nov 30, 2020 1.373 1.383 1.174 1.263 1,443,969 -0.11(-7.97%)
Nov 27, 2020 1.283 1.383 1.273 1.373 1,388,854 +0.11(+8.66%)
Nov 25, 2020 1.224 1.433 1.114 1.263 2,985,981 +0.13(+11.40%)
Nov 24, 2020 1.423 1.522 1.064 1.134 6,149,088 -0.42(-26.92%)
Nov 23, 2020 1.045 1.811 0.9948 1.552 17,314,122 +0.62(+67.38%)
Nov 20, 2020 0.7262 0.9451 0.7063 0.9272 2,372,621 +0.20(+27.67%)
Nov 19, 2020 0.7342 0.7362 0.6864 0.7262 416,948 -0.00(-0.42%)
Nov 18, 2020 0.6367 0.7707 0.6317 0.7293 1,004,993 +0.06(+9.42%)
Nov 17, 2020 0.6665 0.6864 0.6467 0.6665 427,680 -0.02(-2.47%)
Nov 16, 2020 0.6751 0.6954 0.6467 0.6835 876,717 +0.03(+4.09%)
Nov 13, 2020 0.6665 0.6964 0.6307 0.6566 812,485 -0.00(-0.75%)
Nov 12, 2020 0.6964 0.7068 0.6576 0.6616 428,287 -0.02(-3.64%)
Nov 11, 2020 0.7014 0.7268 0.6730 0.6865 525,554 -0.00(-0.16%)
Nov 10, 2020 0.6964 0.7162 0.6685 0.6876 268,620 +0.01(+0.76%)
Nov 09, 2020 0.7362 0.7362 0.6665 0.6825 276,595 -0.02(-3.38%)
Nov 06, 2020 0.6349 0.7083 0.6148 0.7063 504,197 +0.07(+11.25%)
Nov 05, 2020 0.6387 0.6833 0.6178 0.6349 240,320 -0.01(-1.07%)
Nov 04, 2020 0.6491 0.6566 0.6268 0.6418 107,597 -0.00(-0.17%)
Nov 03, 2020 0.6342 0.6467 0.5971 0.6429 131,796 +0.04(+6.37%)
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.