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

Ferroglobe Plc Os (NQ: GSM )

5.340 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2016 8.970 9.038 8.892 9.018 476,168 +0.06(+0.65%)
Oct 28, 2016 8.784 8.989 8.755 8.960 356,236 +0.16(+1.77%)
Oct 27, 2016 8.989 8.989 8.731 8.804 385,205 -0.14(-1.53%)
Oct 26, 2016 8.833 8.940 8.765 8.940 510,892 +0.06(+0.66%)
Oct 25, 2016 8.833 9.038 8.833 8.882 378,770 +0.06(+0.66%)
Oct 24, 2016 8.823 8.989 8.755 8.823 268,310 +0.03(+0.33%)
Oct 21, 2016 8.706 8.901 8.658 8.794 521,289 -0.02(-0.22%)
Oct 20, 2016 8.765 8.940 8.589 8.814 400,276 -0.01(-0.11%)
Oct 19, 2016 8.658 8.921 8.658 8.823 274,014 +0.19(+2.26%)
Oct 18, 2016 8.706 8.736 8.589 8.628 222,241 +0.10(+1.14%)
Oct 17, 2016 8.531 8.619 8.472 8.531 316,533 -0.02(-0.23%)
Oct 14, 2016 8.648 8.726 8.453 8.550 389,152 -0.03(-0.34%)
Oct 13, 2016 8.531 8.599 8.394 8.580 524,594 -0.06(-0.68%)
Oct 12, 2016 8.609 8.931 8.580 8.638 256,361 +0.01(+0.11%)
Oct 11, 2016 8.843 8.931 8.580 8.628 453,941 -0.27(-3.07%)
Oct 10, 2016 8.775 8.921 8.775 8.901 497,350 +0.25(+2.93%)
Oct 07, 2016 8.726 8.745 8.482 8.648 291,735 -0.02(-0.22%)
Oct 06, 2016 8.453 8.745 8.424 8.667 371,263 +0.16(+1.83%)
Oct 05, 2016 8.550 8.696 8.394 8.511 980,370 +0.05(+0.58%)
Oct 04, 2016 8.638 8.833 8.375 8.463 450,346 -0.19(-2.14%)
Oct 03, 2016 8.872 8.872 8.565 8.648 472,569 -0.16(-1.77%)
Sep 30, 2016 8.882 8.999 8.706 8.804 620,462 +0.01(+0.11%)
Sep 29, 2016 8.960 9.106 8.794 8.794 782,554 -0.19(-2.06%)
Sep 28, 2016 8.667 8.989 8.667 8.979 879,894 +0.32(+3.72%)
Sep 27, 2016 8.541 8.667 8.404 8.658 911,217 +0.07(+0.79%)
Sep 26, 2016 8.550 8.755 8.541 8.589 838,656 -0.03(-0.34%)
Sep 23, 2016 8.833 8.911 8.541 8.619 1,218,008 -0.22(-2.54%)
Sep 22, 2016 8.892 9.018 8.765 8.843 875,424 +0.06(+0.67%)
Sep 21, 2016 8.677 8.940 8.667 8.784 1,448,605 +0.20(+2.39%)
Sep 20, 2016 8.190 8.697 8.121 8.580 1,144,309 +0.30(+3.65%)
Sep 19, 2016 8.141 8.336 7.965 8.277 1,880,855 +0.74(+9.83%)
Sep 16, 2016 7.624 7.634 7.517 7.536 797,773 -0.09(-1.15%)
Sep 15, 2016 7.614 7.731 7.566 7.624 400,497 +0.04(+0.51%)
Sep 14, 2016 7.595 7.780 7.546 7.585 607,546 -0.03(-0.38%)
Sep 13, 2016 7.819 7.819 7.478 7.614 1,054,434 -0.34(-4.29%)
Sep 12, 2016 7.751 7.970 7.751 7.956 800,793 +0.16(+2.00%)
Sep 09, 2016 8.070 8.070 7.718 7.800 977,611 -0.27(-3.35%)
Sep 08, 2016 7.983 8.108 7.877 8.070 905,524 +0.10(+1.21%)
Sep 07, 2016 8.166 8.166 7.915 7.973 632,945 -0.15(-1.90%)
Sep 06, 2016 8.234 8.340 8.031 8.128 920,748 -0.07(-0.82%)
Sep 02, 2016 8.176 8.195 8.195 8.195 540,456 +0.11(+1.31%)
Sep 01, 2016 7.983 8.089 7.867 8.089 597,617 +0.13(+1.58%)
Aug 31, 2016 8.137 8.244 7.790 7.964 677,418 -0.26(-3.17%)
Aug 30, 2016 8.398 8.446 8.157 8.224 944,882 -0.08(-0.93%)
Aug 29, 2016 8.031 8.326 7.915 8.302 806,721 +0.20(+2.50%)
Aug 26, 2016 8.610 8.707 7.819 8.099 3,100,408 -0.97(-10.74%)
Aug 25, 2016 9.450 9.479 8.939 9.074 1,461,844 -0.57(-5.91%)
Aug 24, 2016 9.576 9.701 9.498 9.643 547,154 -0.02(-0.20%)
Aug 23, 2016 9.614 9.846 9.537 9.663 456,687 +0.09(+0.91%)
Aug 22, 2016 9.470 9.614 9.103 9.576 357,215 -0.02(-0.20%)
Aug 19, 2016 9.692 9.711 9.378 9.595 573,633 -0.13(-1.29%)
Aug 18, 2016 9.421 9.798 9.387 9.721 645,300 +0.34(+3.60%)
Aug 17, 2016 9.286 9.383 9.161 9.383 667,594 +0.07(+0.73%)
Aug 16, 2016 9.402 9.547 9.281 9.315 621,654 -0.09(-0.92%)
Aug 15, 2016 9.006 9.465 9.006 9.402 750,910 +0.42(+4.73%)
Aug 12, 2016 9.122 9.291 8.948 8.977 491,733 -0.16(-1.80%)
Aug 11, 2016 8.958 9.180 8.746 9.141 493,895 +0.21(+2.38%)
Aug 10, 2016 9.064 9.325 8.866 8.929 500,345 -0.11(-1.18%)
Aug 09, 2016 9.025 9.141 8.968 9.035 544,266 +0.00(+0.00%)
Aug 08, 2016 8.977 9.228 8.977 9.035 387,769 +0.13(+1.41%)
Aug 05, 2016 8.794 8.910 8.668 8.910 617,069 +0.17(+1.99%)
Aug 04, 2016 8.948 8.958 8.668 8.736 555,031 -0.23(-2.58%)
Aug 03, 2016 8.690 8.968 8.623 8.968 922,720 +0.24(+2.74%)
Aug 02, 2016 8.671 8.814 8.613 8.728 372,864 +0.09(+1.00%)
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.