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

Ferroglobe Plc Os (NQ: GSM )

4.310 +0.110 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2016 8.499 8.652 8.326 8.432 487,200 -0.08(-0.90%)
Mar 30, 2016 8.537 8.767 8.460 8.508 434,327 +0.03(+0.34%)
Mar 29, 2016 8.087 8.489 7.953 8.479 527,044 +0.33(+3.99%)
Mar 28, 2016 8.374 8.374 8.031 8.154 630,550 -0.21(-2.52%)
Mar 24, 2016 7.944 8.365 8.365 8.365 493,912 +0.37(+4.67%)
Mar 23, 2016 8.298 8.326 7.982 7.991 660,248 -0.42(-5.01%)
Mar 22, 2016 8.412 8.556 8.135 8.412 1,148,052 -0.10(-1.12%)
Mar 21, 2016 8.786 8.814 8.412 8.508 700,460 -0.33(-3.68%)
Mar 18, 2016 9.322 9.504 8.795 8.834 4,644,653 -0.39(-4.25%)
Mar 17, 2016 8.728 9.331 8.661 9.226 902,699 +0.56(+6.40%)
Mar 16, 2016 8.451 8.738 8.269 8.671 564,006 +0.19(+2.26%)
Mar 15, 2016 8.671 8.776 8.269 8.479 816,905 -0.33(-3.80%)
Mar 14, 2016 9.082 9.245 8.709 8.814 1,492,435 -0.33(-3.66%)
Mar 11, 2016 8.968 9.303 8.824 9.149 828,685 +0.19(+2.14%)
Mar 10, 2016 9.169 9.484 8.719 8.958 729,242 -0.21(-2.30%)
Mar 09, 2016 8.968 9.236 8.709 9.169 977,631 +0.24(+2.68%)
Mar 08, 2016 9.427 9.676 8.910 8.929 1,360,358 -0.66(-6.89%)
Mar 07, 2016 8.996 9.925 8.996 9.590 1,716,336 +0.66(+7.40%)
Mar 04, 2016 8.738 9.044 8.537 8.929 1,243,571 +0.27(+3.09%)
Mar 03, 2016 8.326 8.709 8.212 8.661 1,527,252 +0.34(+4.14%)
Mar 02, 2016 7.819 8.374 7.762 8.317 1,916,478 +0.49(+6.23%)
Mar 01, 2016 7.656 7.982 7.628 7.829 1,376,012 +0.31(+4.07%)
Feb 29, 2016 7.398 7.781 7.341 7.522 1,441,866 +0.20(+2.75%)
Feb 26, 2016 7.015 7.455 7.015 7.321 698,917 +0.36(+5.23%)
Feb 25, 2016 7.015 7.120 6.833 6.958 496,675 -0.10(-1.36%)
Feb 24, 2016 6.786 7.073 6.604 7.053 536,493 +0.21(+3.08%)
Feb 23, 2016 7.098 7.269 6.824 6.843 440,618 -0.33(-4.62%)
Feb 22, 2016 6.957 7.297 6.957 7.174 865,679 +0.27(+3.84%)
Feb 19, 2016 6.881 7.146 6.616 6.909 792,822 +0.01(+0.14%)
Feb 18, 2016 7.108 7.193 6.720 6.900 1,019,199 -0.21(-2.93%)
Feb 17, 2016 6.805 7.108 6.767 7.108 1,214,506 +0.38(+5.63%)
Feb 16, 2016 7.326 7.382 6.625 6.729 2,225,239 -0.54(-7.42%)
Feb 12, 2016 7.231 7.269 7.269 7.269 740,652 +0.13(+1.86%)
Feb 11, 2016 7.770 7.856 6.966 7.136 3,179,765 -0.69(-8.83%)
Feb 10, 2016 7.903 8.196 7.647 7.827 1,082,153 -0.12(-1.55%)
Feb 09, 2016 7.733 7.969 7.382 7.950 1,489,281 +0.07(+0.84%)
Feb 08, 2016 7.846 8.338 7.657 7.884 686,122 -0.02(-0.24%)
Feb 05, 2016 8.291 8.717 7.903 7.903 752,729 -0.52(-6.18%)
Feb 04, 2016 8.064 8.736 8.054 8.424 864,957 +0.32(+3.97%)
Feb 03, 2016 7.875 8.253 7.714 8.102 517,366 +0.23(+2.88%)
Feb 02, 2016 7.752 7.903 7.524 7.875 649,818 -0.04(-0.48%)
Feb 01, 2016 7.941 7.960 7.761 7.912 424,229 -0.13(-1.65%)
Jan 29, 2016 7.780 8.111 7.581 8.045 637,175 +0.27(+3.41%)
Jan 28, 2016 7.903 7.922 7.628 7.780 266,183 -0.03(-0.36%)
Jan 27, 2016 7.733 8.035 7.600 7.808 1,005,783 +0.03(+0.36%)
Jan 26, 2016 7.628 7.818 7.477 7.780 597,543 +0.23(+3.01%)
Jan 25, 2016 7.373 7.695 7.203 7.553 748,020 +0.11(+1.53%)
Jan 22, 2016 7.657 7.979 7.212 7.439 1,480,474 -0.04(-0.51%)
Jan 21, 2016 7.894 8.054 7.363 7.477 1,613,148 -0.43(-5.39%)
Jan 20, 2016 7.685 8.064 7.453 7.903 1,127,338 +0.09(+1.09%)
Jan 19, 2016 8.424 8.424 7.742 7.818 1,633,835 -0.46(-5.60%)
Jan 15, 2016 8.556 8.282 8.282 8.282 800,031 -0.47(-5.41%)
Jan 14, 2016 8.471 8.954 8.244 8.755 1,380,317 +0.34(+4.05%)
Jan 13, 2016 8.433 8.755 8.310 8.414 1,060,170 +0.09(+1.02%)
Jan 12, 2016 8.622 8.622 7.950 8.329 1,038,663 -0.08(-0.90%)
Jan 11, 2016 8.717 8.755 8.353 8.405 1,096,623 -0.21(-2.42%)
Jan 08, 2016 9.313 9.313 8.603 8.613 1,638,503 -0.63(-6.86%)
Jan 07, 2016 9.938 9.938 9.114 9.247 1,241,301 -0.95(-9.28%)
Jan 06, 2016 10.57 10.63 10.13 10.19 943,360 -0.61(-5.61%)
Jan 05, 2016 10.65 10.87 10.38 10.80 1,341,278 +0.13(+1.24%)
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.