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 (%)
May 31, 2018 10.30 10.40 10.02 10.04 852,658 -0.21(-2.01%)
May 30, 2018 10.27 10.36 10.15 10.25 1,029,548 +0.07(+0.67%)
May 29, 2018 10.15 10.41 10.03 10.18 738,755 +0.03(+0.29%)
May 25, 2018 10.15 10.15 10.15 0 -0.21(-1.99%)
May 24, 2018 10.57 10.68 10.31 10.36 1,160,906 -0.34(-3.21%)
May 23, 2018 11.39 11.46 10.47 10.70 2,228,494 -0.91(-7.86%)
May 22, 2018 12.75 12.76 11.54 11.62 2,509,946 +0.47(+4.23%)
May 21, 2018 10.80 11.37 10.80 11.14 997,501 +0.36(+3.37%)
May 18, 2018 10.51 10.89 10.49 10.78 1,080,160 +0.28(+2.71%)
May 17, 2018 10.99 11.08 10.43 10.50 799,246 -0.54(-4.89%)
May 16, 2018 10.83 11.05 10.78 11.04 543,654 +0.18(+1.63%)
May 15, 2018 10.80 10.88 10.60 10.86 487,945 -0.01(-0.09%)
May 14, 2018 10.96 11.04 10.73 10.87 687,039 -0.12(-1.07%)
May 11, 2018 11.02 11.08 10.87 10.99 627,673 -0.02(-0.18%)
May 10, 2018 11.11 11.11 10.99 11.01 462,331 -0.09(-0.80%)
May 09, 2018 11.09 11.10 10.82 11.10 848,567 +0.07(+0.62%)
May 08, 2018 11.33 11.39 10.81 11.03 763,123 -0.30(-2.69%)
May 07, 2018 11.45 11.46 11.26 11.33 343,636 -0.15(-1.28%)
May 04, 2018 11.29 11.56 11.29 11.48 415,859 +0.21(+1.83%)
May 03, 2018 11.19 11.29 11.03 11.27 582,474 +0.12(+1.06%)
May 02, 2018 11.14 11.33 11.07 11.15 301,505 +0.04(+0.35%)
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.