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 (%)
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%)
Nov 02, 2020 0.6069 0.6437 0.5972 0.6044 127,783 -0.01(-1.60%)
Oct 30, 2020 0.6213 0.6265 0.5870 0.6142 681,410 -0.01(-2.00%)
Oct 29, 2020 0.6665 0.6665 0.6168 0.6268 421,906 -0.04(-5.67%)
Oct 28, 2020 0.7012 0.7659 0.6307 0.6645 407,839 -0.05(-6.67%)
Oct 27, 2020 0.7262 0.7957 0.7063 0.7119 1,007,597 -0.00(-0.61%)
Oct 26, 2020 0.6864 0.7163 0.6367 0.7163 454,371 +0.03(+4.35%)
Oct 23, 2020 0.6467 0.7461 0.6467 0.6864 1,040,962 +0.03(+4.94%)
Oct 22, 2020 0.6218 0.6751 0.6169 0.6541 802,786 +0.03(+5.20%)
Oct 21, 2020 0.6168 0.6337 0.5971 0.6218 452,992 +0.00(+0.81%)
Oct 20, 2020 0.6521 0.6521 0.6069 0.6168 421,083 -0.02(-3.13%)
Oct 19, 2020 0.6367 0.6765 0.6268 0.6367 756,786 +0.02(+3.29%)
Oct 16, 2020 0.6367 0.6427 0.6082 0.6164 184,651 -0.01(-1.65%)
Oct 15, 2020 0.6317 0.6392 0.6118 0.6268 360,044 +0.00(+0.00%)
Oct 14, 2020 0.6199 0.6331 0.6069 0.6268 147,458 +0.00(+0.45%)
Oct 13, 2020 0.6218 0.6387 0.6074 0.6240 333,016 -0.00(-0.44%)
Oct 12, 2020 0.6566 0.6566 0.6069 0.6268 352,776 -0.01(-1.56%)
Oct 09, 2020 0.5969 0.6589 0.5969 0.6367 1,690,005 +0.02(+3.73%)
Oct 08, 2020 0.6665 0.6738 0.6090 0.6138 528,801 -0.00(-0.48%)
Oct 07, 2020 0.6367 0.7461 0.6069 0.6168 2,769,467 +0.01(+1.87%)
Oct 06, 2020 0.6282 0.6454 0.6035 0.6055 276,406 -0.02(-3.63%)
Oct 05, 2020 0.6378 0.6685 0.6180 0.6282 453,590 -0.01(-1.33%)
Oct 02, 2020 0.6367 0.6665 0.6168 0.6367 490,526 -0.01(-1.54%)
Oct 01, 2020 0.6563 0.8058 0.6333 0.6467 748,353 -0.02(-2.84%)
Sep 30, 2020 0.7219 0.7461 0.6467 0.6656 1,245,027 -0.06(-8.36%)
Sep 29, 2020 0.7163 0.7461 0.6964 0.7262 506,247 +0.01(+1.37%)
Sep 28, 2020 0.6737 0.7531 0.6737 0.7164 483,471 +0.05(+7.46%)
Sep 25, 2020 0.6467 0.7162 0.5905 0.6666 362,768 +0.02(+3.06%)
Sep 24, 2020 0.7026 0.7113 0.6367 0.6469 723,031 -0.04(-5.32%)
Sep 23, 2020 0.7313 0.8257 0.6665 0.6832 898,237 +0.02(+2.49%)
Sep 22, 2020 0.7163 0.7163 0.6367 0.6665 528,771 -0.05(-6.94%)
Sep 21, 2020 0.7859 0.7859 0.6665 0.7163 657,206 -0.05(-6.49%)
Sep 18, 2020 0.7063 0.8257 0.6616 0.7660 1,523,045 +0.07(+10.00%)
Sep 17, 2020 0.6268 0.7163 0.6168 0.6964 1,659,794 +0.04(+6.06%)
Sep 16, 2020 0.5472 0.6864 0.5472 0.6566 3,006,183 +0.11(+20.00%)
Sep 15, 2020 0.4676 0.5671 0.4676 0.5472 1,385,574 +0.07(+15.72%)
Sep 14, 2020 0.4328 0.4762 0.4283 0.4729 565,311 +0.03(+7.78%)
Sep 11, 2020 0.4484 0.4484 0.4188 0.4387 408,705 -0.01(-1.91%)
Sep 10, 2020 0.4457 0.4771 0.4317 0.4473 490,270 +0.02(+3.74%)
Sep 09, 2020 0.4238 0.4575 0.4178 0.4312 345,651 +0.01(+1.71%)
Sep 08, 2020 0.4278 0.4576 0.4178 0.4239 306,333 -0.01(-2.61%)
Sep 04, 2020 0.4387 0.4476 0.4019 0.4352 632,357 -0.01(-2.78%)
Sep 03, 2020 0.4576 0.4775 0.4377 0.4477 563,485 -0.01(-1.12%)
Sep 02, 2020 0.4911 0.4911 0.4377 0.4528 1,657,726 -0.03(-7.12%)
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.