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 (%)
Apr 28, 2017 9.534 9.662 9.465 9.475 367,336 -0.08(-0.82%)
Apr 27, 2017 9.701 9.730 9.456 9.554 574,552 -0.16(-1.62%)
Apr 26, 2017 9.308 9.819 9.298 9.711 800,005 +0.33(+3.56%)
Apr 25, 2017 8.935 9.456 8.876 9.377 2,104,827 +0.46(+5.18%)
Apr 24, 2017 9.564 9.564 8.906 8.916 2,257,223 -0.47(-5.02%)
Apr 21, 2017 10.02 10.02 9.318 9.387 1,107,340 -0.65(-6.46%)
Apr 20, 2017 9.662 10.05 9.622 10.03 484,950 +0.46(+4.82%)
Apr 19, 2017 9.672 9.740 9.568 9.573 515,626 -0.06(-0.61%)
Apr 18, 2017 9.534 9.780 9.534 9.632 422,714 -0.02(-0.20%)
Apr 17, 2017 9.838 9.838 9.603 9.652 551,131 -0.10(-1.01%)
Apr 13, 2017 10.14 10.20 9.740 9.750 504,897 -0.43(-4.24%)
Apr 12, 2017 10.31 10.31 10.10 10.18 686,858 -0.14(-1.33%)
Apr 11, 2017 10.30 10.40 10.17 10.32 431,358 +0.00(+0.00%)
Apr 10, 2017 10.39 10.45 10.21 10.32 330,157 -0.04(-0.38%)
Apr 07, 2017 10.03 10.40 9.986 10.36 524,147 +0.27(+2.63%)
Apr 06, 2017 10.25 10.25 10.00 10.09 861,097 -0.10(-0.96%)
Apr 05, 2017 10.32 10.53 10.17 10.19 716,586 -0.05(-0.48%)
Apr 04, 2017 10.24 10.37 10.12 10.24 794,968 +0.00(+0.00%)
Apr 03, 2017 10.20 10.30 10.01 10.24 609,019 +0.10(+0.97%)
Mar 31, 2017 10.13 10.21 9.947 10.14 746,566 -0.04(-0.39%)
Mar 30, 2017 10.06 10.26 10.01 10.18 625,459 +0.10(+0.97%)
Mar 29, 2017 9.838 10.16 9.819 10.08 625,721 +0.25(+2.50%)
Mar 28, 2017 9.505 9.848 9.416 9.838 440,992 +0.28(+2.98%)
Mar 27, 2017 9.416 9.603 9.230 9.554 739,982 -0.09(-0.92%)
Mar 24, 2017 9.730 9.888 9.622 9.642 536,472 -0.08(-0.81%)
Mar 23, 2017 9.750 9.976 9.662 9.721 577,443 +0.00(+0.00%)
Mar 22, 2017 10.16 10.19 9.691 9.721 948,033 -0.43(-4.26%)
Mar 21, 2017 10.59 10.75 10.09 10.15 642,203 -0.50(-4.70%)
Mar 20, 2017 10.67 11.43 10.56 10.65 909,469 +0.04(+0.37%)
Mar 17, 2017 9.996 11.04 9.927 10.61 1,849,369 +0.73(+7.35%)
Mar 16, 2017 9.996 10.10 9.780 9.888 492,600 +0.00(+0.00%)
Mar 15, 2017 9.848 9.966 9.691 9.888 720,742 +0.16(+1.61%)
Mar 14, 2017 9.986 10.10 9.672 9.730 394,847 -0.37(-3.69%)
Mar 13, 2017 9.966 10.12 9.956 10.10 463,021 +0.19(+1.88%)
Mar 10, 2017 9.858 10.03 9.780 9.917 642,820 +0.15(+1.51%)
Mar 09, 2017 10.32 10.34 9.730 9.770 1,055,903 -0.58(-5.60%)
Mar 08, 2017 10.02 10.41 9.819 10.35 1,063,808 +0.31(+3.13%)
Mar 07, 2017 10.12 10.27 9.917 10.03 576,384 -0.08(-0.78%)
Mar 06, 2017 10.35 10.36 10.05 10.11 327,979 -0.35(-3.38%)
Mar 03, 2017 10.64 10.83 10.39 10.47 461,278 -0.12(-1.11%)
Mar 02, 2017 11.08 11.08 10.57 10.58 404,648 -0.49(-4.43%)
Mar 01, 2017 10.78 11.12 10.45 11.08 650,000 +0.48(+4.54%)
Feb 28, 2017 10.76 10.90 10.45 10.59 505,024 -0.19(-1.73%)
Feb 27, 2017 10.80 10.95 10.72 10.78 476,385 +0.02(+0.18%)
Feb 24, 2017 10.73 10.86 10.70 10.76 622,753 -0.07(-0.63%)
Feb 23, 2017 11.03 11.09 10.72 10.83 501,734 -0.17(-1.52%)
Feb 22, 2017 11.09 11.13 10.85 11.00 366,600 -0.18(-1.58%)
Feb 21, 2017 11.26 11.31 11.08 11.17 378,520 -0.05(-0.44%)
Feb 17, 2017 11.22 11.22 11.22 0 +0.11(+0.97%)
Feb 16, 2017 11.17 11.39 10.90 11.12 727,688 -0.05(-0.44%)
Feb 15, 2017 11.44 11.50 11.15 11.16 610,596 -0.30(-2.65%)
Feb 14, 2017 11.45 11.60 11.30 11.47 507,838 -0.04(-0.34%)
Feb 13, 2017 11.41 11.66 11.35 11.51 764,293 +0.16(+1.38%)
Feb 10, 2017 11.54 11.70 11.30 11.35 603,535 -0.04(-0.35%)
Feb 09, 2017 11.29 11.56 11.12 11.39 776,852 +0.16(+1.40%)
Feb 08, 2017 11.77 11.80 11.21 11.23 853,689 -0.58(-4.90%)
Feb 07, 2017 12.08 12.19 11.76 11.81 396,626 -0.18(-1.47%)
Feb 06, 2017 12.02 12.15 11.76 11.99 700,961 -0.09(-0.73%)
Feb 03, 2017 12.21 12.27 11.89 12.08 1,017,557 -0.02(-0.16%)
Feb 02, 2017 12.01 12.25 11.89 12.10 1,204,476 +0.07(+0.57%)
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.