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

Ferroglobe Plc Os (NQ: GSM )

5.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2020 0.4984 0.5124 0.4676 0.4825 1,301,001 -0.02(-3.56%)
Jul 30, 2020 0.5273 0.5273 0.4924 0.5003 889,295 -0.04(-6.78%)
Jul 29, 2020 0.5177 0.5472 0.5054 0.5367 1,110,300 +0.02(+3.75%)
Jul 28, 2020 0.5273 0.5273 0.4974 0.5173 1,024,641 +0.01(+1.36%)
Jul 27, 2020 0.5259 0.5260 0.4968 0.5104 1,156,847 -0.02(-3.19%)
Jul 24, 2020 0.5472 0.5551 0.5085 0.5272 1,742,475 -0.04(-6.71%)
Jul 23, 2020 0.4765 0.5671 0.4676 0.5651 8,886,303 +0.09(+18.63%)
Jul 22, 2020 0.4775 0.5139 0.4626 0.4763 3,427,435 +0.01(+2.55%)
Jul 21, 2020 0.4626 0.4775 0.4578 0.4645 779,482 -0.01(-1.27%)
Jul 20, 2020 0.4825 0.4954 0.4661 0.4705 770,582 -0.02(-3.88%)
Jul 17, 2020 0.4905 0.4974 0.4783 0.4895 684,023 -0.01(-1.60%)
Jul 16, 2020 0.5074 0.5173 0.4875 0.4974 1,354,375 -0.00(-0.02%)
Jul 15, 2020 0.5327 0.5471 0.4875 0.4975 2,519,592 -0.00(-0.85%)
Jul 14, 2020 0.4974 0.5273 0.4782 0.5018 2,013,833 -0.01(-1.10%)
Jul 13, 2020 0.5273 0.5273 0.4875 0.5074 2,601,405 +0.01(+3.03%)
Jul 10, 2020 0.4776 0.4987 0.4610 0.4924 1,349,451 -0.00(-0.60%)
Jul 09, 2020 0.5091 0.5121 0.4677 0.4954 2,195,799 -0.01(-2.35%)
Jul 08, 2020 0.5173 0.5472 0.4875 0.5074 2,276,502 -0.02(-3.23%)
Jul 07, 2020 0.5837 0.5866 0.5096 0.5243 1,315,671 -0.06(-10.68%)
Jul 06, 2020 0.4974 0.6168 0.4576 0.5870 2,120,226 +0.12(+25.11%)
Jul 02, 2020 0.4775 0.4925 0.4517 0.4692 322,159 +0.00(+0.34%)
Jul 01, 2020 0.4974 0.5173 0.4477 0.4676 542,537 -0.03(-5.22%)
Jun 30, 2020 0.5372 0.5664 0.4825 0.4933 457,252 -0.02(-4.45%)
Jun 29, 2020 0.5074 0.5671 0.4974 0.5163 438,892 +0.02(+3.53%)
Jun 26, 2020 0.4850 0.5126 0.4775 0.4987 352,415 +0.01(+2.83%)
Jun 25, 2020 0.5135 0.5135 0.4775 0.4850 472,879 -0.03(-6.25%)
Jun 24, 2020 0.5571 0.5571 0.4895 0.5173 531,780 -0.03(-5.52%)
Jun 23, 2020 0.5571 0.5671 0.5180 0.5476 469,229 +0.02(+3.65%)
Jun 22, 2020 0.5732 0.5912 0.5029 0.5283 390,901 -0.04(-6.84%)
Jun 19, 2020 0.5868 0.6069 0.5511 0.5671 572,549 -0.01(-1.72%)
Jun 18, 2020 0.5957 0.5957 0.5571 0.5770 299,985 +0.01(+1.75%)
Jun 17, 2020 0.6218 0.6535 0.5494 0.5671 567,921 -0.05(-8.06%)
Jun 16, 2020 0.6566 0.6964 0.6168 0.6168 554,916 -0.02(-3.47%)
Jun 15, 2020 0.6717 0.6989 0.6240 0.6390 352,013 -0.05(-7.58%)
Jun 12, 2020 0.6944 0.7312 0.6278 0.6914 521,687 +0.01(+0.74%)
Jun 11, 2020 0.8476 0.8476 0.6668 0.6863 321,932 -0.02(-2.18%)
Jun 10, 2020 0.7362 0.7660 0.6964 0.7017 269,426 -0.07(-9.58%)
Jun 09, 2020 0.8345 0.8345 0.7231 0.7760 545,256 -0.03(-3.70%)
Jun 08, 2020 0.8058 0.8755 0.7959 0.8058 898,023 -0.02(-2.40%)
Jun 05, 2020 0.7959 0.8257 0.7372 0.8256 445,494 +0.06(+7.78%)
Jun 04, 2020 0.7660 0.7959 0.7063 0.7660 456,852 -0.04(-4.94%)
Jun 03, 2020 0.7262 0.8158 0.7262 0.8058 519,641 +0.09(+12.50%)
Jun 02, 2020 0.6985 0.7279 0.6675 0.7163 245,208 +0.01(+1.41%)
Jun 01, 2020 0.7171 0.7262 0.6588 0.7063 278,658 -0.00(-0.21%)
May 29, 2020 0.7577 0.7658 0.6964 0.7078 189,476 -0.04(-5.13%)
May 28, 2020 0.7959 0.8257 0.7163 0.7461 381,807 -0.05(-5.70%)
May 27, 2020 0.7959 0.8276 0.7859 0.7912 268,376 -0.01(-0.71%)
May 26, 2020 0.7959 0.8332 0.7859 0.7969 223,513 +0.02(+2.84%)
May 22, 2020 0.7633 0.7859 0.7277 0.7749 118,409 +0.01(+1.16%)
May 21, 2020 0.7760 0.8158 0.7561 0.7660 601,685 -0.02(-2.52%)
May 20, 2020 0.7461 0.7959 0.7259 0.7858 233,175 +0.04(+5.32%)
May 19, 2020 0.7959 0.7959 0.7064 0.7461 133,433 -0.02(-2.60%)
May 18, 2020 0.6864 0.7660 0.6467 0.7660 249,489 +0.08(+11.59%)
May 15, 2020 0.6529 0.7163 0.6486 0.6864 213,399 +0.04(+6.66%)
May 14, 2020 0.6782 0.7060 0.6204 0.6436 279,800 -0.04(-6.11%)
May 13, 2020 0.7461 0.7513 0.6343 0.6855 314,485 -0.05(-6.89%)
May 12, 2020 0.5870 0.7561 0.5870 0.7362 609,344 +0.15(+25.72%)
May 11, 2020 0.5770 0.5931 0.5671 0.5856 212,813 +0.01(+1.50%)
May 08, 2020 0.5541 0.5770 0.5422 0.5769 244,559 +0.03(+6.40%)
May 07, 2020 0.5173 0.5571 0.5173 0.5422 234,130 +0.02(+4.81%)
May 06, 2020 0.5273 0.5273 0.4974 0.5173 324,973 -0.01(-1.89%)
May 05, 2020 0.5074 0.5273 0.4974 0.5273 209,362 +0.03(+6.00%)
May 04, 2020 0.5074 0.5074 0.4785 0.4974 51,892 -0.02(-3.42%)
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.