Skip to main content

Ferroglobe Plc Os (NQ: GSM )

5.180 -0.030 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.54 10.54 10.54 0 +0.12(+1.13%)
Mar 28, 2018 10.32 10.68 10.28 10.42 1,693,691 +0.11(+1.05%)
Mar 27, 2018 10.51 10.66 10.21 10.31 2,664,332 -0.29(-2.78%)
Mar 26, 2018 11.64 11.65 10.11 10.60 4,820,731 -0.28(-2.57%)
Mar 23, 2018 14.58 14.58 10.23 10.88 8,744,850 -3.37(-23.66%)
Mar 22, 2018 14.79 14.79 14.23 14.26 1,909,200 -0.66(-4.41%)
Mar 21, 2018 15.21 15.40 14.85 14.91 791,426 -0.33(-2.19%)
Mar 20, 2018 15.56 15.63 15.18 15.25 625,293 -0.27(-1.77%)
Mar 19, 2018 15.76 15.76 15.42 15.52 421,877 -0.28(-1.80%)
Mar 16, 2018 15.45 15.84 15.30 15.81 806,775 +0.32(+2.09%)
Mar 15, 2018 15.60 15.75 15.41 15.48 391,188 -0.01(-0.06%)
Mar 14, 2018 15.76 15.94 15.44 15.49 510,671 -0.28(-1.80%)
Mar 13, 2018 16.00 16.01 15.61 15.78 557,686 -0.14(-0.89%)
Mar 12, 2018 16.04 16.29 15.87 15.92 285,574 -0.07(-0.46%)
Mar 09, 2018 16.19 16.20 15.89 15.99 497,339 -0.05(-0.31%)
Mar 08, 2018 16.39 16.43 15.98 16.04 594,658 -0.30(-1.86%)
Mar 07, 2018 16.31 16.63 16.31 16.35 330,257 -0.11(-0.66%)
Mar 06, 2018 16.46 16.50 16.25 16.46 365,329 +0.08(+0.48%)
Mar 05, 2018 16.06 16.55 15.91 16.38 582,981 +0.18(+1.09%)
Mar 02, 2018 15.69 17.08 15.69 16.20 1,132,673 +0.29(+1.85%)
Mar 01, 2018 15.94 16.17 15.66 15.91 601,702 +0.04(+0.25%)
Feb 28, 2018 15.66 16.01 15.23 15.87 801,074 +0.16(+1.00%)
Feb 27, 2018 15.46 16.33 15.14 15.71 987,114 +0.38(+2.50%)
Feb 26, 2018 15.24 15.56 15.24 15.33 819,284 +0.31(+2.09%)
Feb 23, 2018 14.90 15.06 14.65 15.01 419,689 +0.17(+1.12%)
Feb 22, 2018 15.00 15.00 14.75 14.85 292,400 -0.09(-0.59%)
Feb 21, 2018 15.09 15.21 14.89 14.93 249,056 -0.17(-1.11%)
Feb 20, 2018 15.13 15.43 14.98 15.10 997,302 -0.17(-1.09%)
Feb 16, 2018 15.27 15.27 15.27 0 -0.12(-0.77%)
Feb 15, 2018 15.43 15.51 15.16 15.39 271,979 +0.03(+0.19%)
Feb 14, 2018 15.39 14.62 15.36 572,103 +0.17(+1.10%)
Feb 13, 2018 15.17 15.35 15.10 15.19 491,963 -0.05(-0.32%)
Feb 12, 2018 14.81 15.34 14.50 15.24 615,544 +0.51(+3.47%)
Feb 09, 2018 14.49 14.85 14.15 14.73 663,501 +0.49(+3.45%)
Feb 08, 2018 14.33 14.47 14.22 14.24 312,606 +0.01(+0.07%)
Feb 07, 2018 14.29 14.41 14.17 14.23 425,991 -0.13(-0.89%)
Feb 06, 2018 13.78 14.59 13.75 14.36 570,563 +0.35(+2.52%)
Feb 05, 2018 14.02 14.24 13.75 14.00 325,984 -0.20(-1.38%)
Feb 02, 2018 14.43 14.62 14.14 14.20 355,150 -0.29(-2.03%)
Feb 01, 2018 14.17 14.72 14.00 14.49 482,811 +0.29(+2.07%)
Jan 31, 2018 14.39 14.75 14.14 14.20 375,467 -0.20(-1.36%)
Jan 30, 2018 14.84 15.30 14.37 14.39 657,729 -0.54(-3.62%)
Jan 29, 2018 14.84 15.09 14.73 14.93 481,923 +0.04(+0.26%)
Jan 26, 2018 14.93 14.98 14.71 14.90 533,110 +0.06(+0.40%)
Jan 25, 2018 15.06 15.14 14.84 14.84 209,262 -0.10(-0.66%)
Jan 24, 2018 15.06 15.17 14.92 14.93 277,698 -0.14(-0.91%)
Jan 23, 2018 15.23 15.46 14.98 15.07 356,741 -0.26(-1.67%)
Jan 22, 2018 15.37 15.50 15.14 15.33 444,232 -0.03(-0.19%)
Jan 19, 2018 15.04 15.54 15.03 15.36 418,599 +0.28(+1.89%)
Jan 18, 2018 15.45 15.45 15.02 15.07 413,030 -0.39(-2.54%)
Jan 17, 2018 15.61 15.62 15.14 15.46 719,050 +0.08(+0.51%)
Jan 16, 2018 15.88 15.92 15.31 15.39 1,319,699 -0.49(-3.09%)
Jan 12, 2018 15.88 15.88 15.88 0 -0.30(-1.88%)
Jan 11, 2018 16.17 16.23 15.97 16.18 474,228 +0.05(+0.30%)
Jan 10, 2018 16.13 513,946 -0.09(-0.54%)
Jan 09, 2018 16.38 16.45 15.96 16.22 379,854 -0.10(-0.60%)
Jan 08, 2018 15.87 16.39 15.81 16.32 515,748 +0.16(+0.97%)
Jan 05, 2018 16.36 16.37 15.84 16.16 318,521 -0.17(-1.02%)
Jan 04, 2018 16.48 16.60 16.30 16.33 282,698 -0.02(-0.12%)
Jan 03, 2018 16.15 16.42 16.06 16.35 346,642 +0.24(+1.46%)
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.