Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 6.148 6.715 6.138 6.616 1,057,682 +0.56(+9.20%)
Oct 31, 2018 5.999 6.198 5.979 6.059 471,318 +0.11(+1.84%)
Oct 30, 2018 5.929 6.188 5.851 5.949 588,259 -0.01(-0.17%)
Oct 29, 2018 6.118 6.238 5.850 5.959 912,293 -0.07(-1.16%)
Oct 26, 2018 5.929 6.178 5.840 6.029 472,534 -0.04(-0.66%)
Oct 25, 2018 5.899 6.158 5.800 6.069 586,069 +0.32(+5.63%)
Oct 24, 2018 6.367 6.392 5.740 5.745 826,902 -0.65(-10.19%)
Oct 23, 2018 6.457 6.496 6.228 6.397 601,009 -0.18(-2.72%)
Oct 22, 2018 6.616 6.616 6.476 6.576 441,592 -0.01(-0.15%)
Oct 19, 2018 6.675 6.755 6.526 6.586 412,223 -0.05(-0.75%)
Oct 18, 2018 6.864 6.934 6.606 6.636 609,634 -0.31(-4.44%)
Oct 17, 2018 7.044 7.063 6.845 6.944 676,980 -0.11(-1.55%)
Oct 16, 2018 6.874 7.073 6.874 7.053 486,216 +0.22(+3.20%)
Oct 15, 2018 6.576 6.914 6.576 6.835 617,616 +0.24(+3.62%)
Oct 12, 2018 6.904 6.904 6.586 6.596 589,235 -0.19(-2.79%)
Oct 11, 2018 6.546 6.974 6.372 6.785 1,265,690 +0.24(+3.65%)
Oct 10, 2018 7.044 7.093 6.536 6.546 1,531,366 -0.57(-7.97%)
Oct 09, 2018 7.402 7.471 7.093 7.113 839,500 -0.29(-3.90%)
Oct 08, 2018 7.571 7.571 7.332 7.402 780,346 -0.22(-2.87%)
Oct 05, 2018 7.730 7.790 7.521 7.621 517,365 -0.11(-1.42%)
Oct 04, 2018 7.879 7.979 7.710 7.730 459,543 -0.19(-2.39%)
Oct 03, 2018 7.989 8.073 7.879 7.919 457,346 -0.06(-0.75%)
Oct 02, 2018 8.028 8.217 7.949 7.979 429,986 -0.06(-0.74%)
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.