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

Ferroglobe Plc Os (NQ: GSM )

4.200 -0.110 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 0.8180 0.8754 0.7760 0.7982 639,594 -0.10(-10.86%)
Feb 27, 2020 0.9453 0.9646 0.8077 0.8954 342,991 -0.07(-7.25%)
Feb 26, 2020 0.9948 1.005 0.9452 0.9653 763,920 -0.04(-3.93%)
Feb 25, 2020 1.005 1.015 0.9849 1.005 268,855 +0.00(+0.00%)
Feb 24, 2020 0.9948 1.010 0.9590 1.005 546,232 -0.02(-1.94%)
Feb 21, 2020 0.9948 1.045 0.9689 1.025 76,996 +0.02(+1.98%)
Feb 20, 2020 1.074 1.074 0.9948 1.005 276,264 -0.03(-2.88%)
Feb 19, 2020 1.025 1.064 0.9849 1.035 349,203 +0.04(+4.00%)
Feb 18, 2020 1.015 1.114 0.9750 0.9948 1,641,999 -0.01(-0.99%)
Feb 14, 2020 1.005 1.015 0.9849 1.005 131,678 +0.00(+0.00%)
Feb 13, 2020 1.055 1.055 0.9850 1.005 234,771 -0.05(-4.72%)
Feb 12, 2020 1.015 1.124 0.9755 1.055 1,080,524 +0.04(+3.92%)
Feb 11, 2020 0.8954 1.015 0.8954 1.015 309,104 +0.13(+15.05%)
Feb 10, 2020 0.9750 0.9750 0.8665 0.8820 238,848 -0.01(-1.48%)
Feb 07, 2020 0.8755 0.9048 0.8755 0.8953 181,434 +0.01(+0.96%)
Feb 06, 2020 0.8954 0.9340 0.8755 0.8867 158,251 +0.01(+1.28%)
Feb 05, 2020 0.8854 0.8954 0.8568 0.8755 103,706 +0.02(+2.61%)
Feb 04, 2020 0.8793 0.9080 0.8510 0.8532 115,320 -0.01(-1.43%)
Feb 03, 2020 0.8556 0.8854 0.8357 0.8655 148,504 +0.02(+2.08%)
Jan 31, 2020 0.9033 0.9351 0.8456 0.8479 106,247 -0.07(-7.70%)
Jan 30, 2020 0.8755 0.9212 0.8456 0.9186 105,686 +0.03(+3.75%)
Jan 29, 2020 0.9352 0.9352 0.8655 0.8854 102,712 -0.01(-1.12%)
Jan 28, 2020 0.8887 0.9308 0.8879 0.8955 75,039 +0.01(+1.68%)
Jan 27, 2020 0.8655 0.9528 0.7761 0.8806 272,599 -0.01(-1.64%)
Jan 24, 2020 0.9451 0.9848 0.8756 0.8954 353,822 -0.07(-7.22%)
Jan 23, 2020 0.9750 0.9849 0.9352 0.9650 159,294 -0.02(-2.02%)
Jan 22, 2020 1.035 1.045 0.9747 0.9849 311,712 -0.05(-4.81%)
Jan 21, 2020 1.074 1.074 1.015 1.035 504,468 +0.01(+0.97%)
Jan 17, 2020 1.055 1.055 0.9948 1.025 336,533 -0.02(-1.91%)
Jan 16, 2020 1.144 1.144 0.9771 1.045 709,941 -0.03(-2.78%)
Jan 15, 2020 1.144 1.194 1.064 1.074 637,817 -0.02(-1.82%)
Jan 14, 2020 0.9252 1.194 0.8954 1.094 3,309,925 +0.26(+30.87%)
Jan 13, 2020 0.8928 0.8928 0.8297 0.8362 652,248 -0.03(-3.21%)
Jan 10, 2020 0.8456 0.8928 0.8446 0.8639 217,922 +0.02(+2.22%)
Jan 09, 2020 0.9292 0.9301 0.8158 0.8451 546,359 -0.04(-4.55%)
Jan 08, 2020 0.9153 0.9450 0.8655 0.8854 230,306 -0.04(-4.71%)
Jan 07, 2020 0.9407 0.9447 0.8974 0.9292 66,619 -0.02(-1.61%)
Jan 06, 2020 0.9153 0.9451 0.8954 0.9444 221,918 +0.03(+3.06%)
Jan 03, 2020 0.9451 0.9549 0.8954 0.9164 182,439 -0.03(-3.01%)
Jan 02, 2020 0.9352 0.9551 0.9352 0.9448 186,166 +0.01(+1.03%)
Dec 31, 2019 0.9053 0.9441 0.9053 0.9352 205,759 +0.00(+0.34%)
Dec 30, 2019 0.9053 0.9550 0.9053 0.9320 340,317 +0.01(+0.75%)
Dec 27, 2019 0.9252 0.9947 0.9250 0.9250 249,485 -0.02(-2.09%)
Dec 26, 2019 0.8964 0.9450 0.8964 0.9447 241,946 +0.05(+5.48%)
Dec 24, 2019 0.9053 0.9123 0.8158 0.8957 254,309 -0.01(-0.89%)
Dec 23, 2019 0.9150 0.9351 0.8854 0.9037 268,122 -0.00(-0.21%)
Dec 20, 2019 0.9362 0.9646 0.8976 0.9056 198,020 -0.02(-2.32%)
Dec 19, 2019 0.8954 0.9650 0.8954 0.9271 327,617 +0.02(+2.41%)
Dec 18, 2019 0.9352 0.9948 0.9053 0.9053 504,351 -0.03(-3.00%)
Dec 17, 2019 0.9153 1.045 0.9153 0.9333 1,310,728 +0.03(+3.09%)
Dec 16, 2019 0.9205 0.9849 0.8670 0.9053 443,348 -0.09(-8.77%)
Dec 13, 2019 0.9849 0.9948 0.8456 0.9924 527,316 +0.04(+3.91%)
Dec 12, 2019 0.7760 0.9551 0.7242 0.9551 1,036,510 +0.23(+32.60%)
Dec 11, 2019 0.7525 0.7820 0.7164 0.7203 187,798 -0.03(-3.48%)
Dec 10, 2019 0.7461 0.7855 0.7314 0.7462 126,523 -0.01(-0.92%)
Dec 09, 2019 0.7859 0.7859 0.7358 0.7532 291,819 -0.03(-3.44%)
Dec 06, 2019 0.7561 0.8157 0.7461 0.7801 195,406 +0.04(+6.10%)
Dec 05, 2019 0.8954 0.8954 0.6994 0.7352 585,946 -0.00(-0.05%)
Dec 04, 2019 0.6765 0.7756 0.6765 0.7356 513,994 +0.05(+7.16%)
Dec 03, 2019 0.7262 0.7461 0.5770 0.6864 951,564 -0.02(-2.82%)
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.