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 (%)
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.