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 (%)
Sep 29, 2017 12.90 13.13 12.75 12.92 628,156 +0.09(+0.69%)
Sep 28, 2017 12.95 12.98 12.71 12.83 675,194 -0.15(-1.13%)
Sep 27, 2017 12.98 13.12 12.91 12.98 551,590 +0.02(+0.15%)
Sep 26, 2017 12.91 13.04 12.84 12.96 419,612 +0.10(+0.76%)
Sep 25, 2017 13.11 13.23 12.81 12.86 542,231 -0.11(-0.83%)
Sep 22, 2017 12.82 13.63 12.72 12.97 649,028 +0.13(+0.99%)
Sep 21, 2017 12.90 13.00 12.69 12.84 527,091 -0.06(-0.46%)
Sep 20, 2017 12.99 13.07 12.82 12.90 387,619 -0.03(-0.23%)
Sep 19, 2017 12.90 13.06 12.80 12.93 454,397 +0.10(+0.76%)
Sep 18, 2017 12.79 12.94 12.76 12.83 661,561 -0.02(-0.15%)
Sep 15, 2017 12.78 12.95 12.64 12.85 1,269,210 +0.02(+0.15%)
Sep 14, 2017 12.86 12.90 12.65 12.83 681,075 -0.13(-0.98%)
Sep 13, 2017 13.00 13.14 12.83 12.96 473,257 -0.04(-0.30%)
Sep 12, 2017 13.05 13.18 12.97 13.00 575,360 -0.02(-0.15%)
Sep 11, 2017 12.81 13.16 12.66 13.02 547,247 +0.29(+2.31%)
Sep 08, 2017 13.12 13.72 12.66 12.73 792,500 -0.45(-3.43%)
Sep 07, 2017 12.98 13.22 12.77 13.18 575,514 +0.15(+1.13%)
Sep 06, 2017 13.32 13.39 13.03 13.03 892,390 -0.23(-1.70%)
Sep 05, 2017 13.95 14.20 13.22 13.26 1,108,497 -0.76(-5.40%)
Sep 01, 2017 13.33 14.06 13.32 14.01 1,031,145 +0.77(+5.78%)
Aug 31, 2017 13.03 13.40 12.95 13.25 1,033,096 +0.37(+2.90%)
Aug 30, 2017 13.75 13.75 12.73 12.87 1,314,213 -0.76(-5.55%)
Aug 29, 2017 13.69 13.74 13.38 13.63 819,457 +0.18(+1.31%)
Aug 28, 2017 13.50 13.70 13.38 13.45 427,395 +0.08(+0.59%)
Aug 25, 2017 13.45 13.45 13.04 13.37 344,311 +0.01(+0.07%)
Aug 24, 2017 13.61 13.63 13.35 13.36 525,497 -0.23(-1.66%)
Aug 23, 2017 13.04 13.64 13.01 13.59 1,054,029 +0.54(+4.14%)
Aug 22, 2017 12.99 13.10 12.89 13.05 791,431 +0.09(+0.68%)
Aug 21, 2017 13.08 13.18 12.92 12.96 592,391 -0.08(-0.60%)
Aug 18, 2017 12.86 13.05 12.83 13.04 707,131 +0.30(+2.39%)
Aug 17, 2017 12.99 12.99 12.72 12.74 479,506 -0.27(-2.11%)
Aug 16, 2017 12.84 13.01 12.81 13.01 557,746 +0.22(+1.69%)
Aug 15, 2017 12.65 12.87 12.56 12.79 343,389 +0.14(+1.09%)
Aug 14, 2017 12.67 12.94 12.56 12.66 723,159 +0.05(+0.39%)
Aug 11, 2017 12.46 12.67 12.41 12.61 455,228 +0.08(+0.63%)
Aug 10, 2017 12.68 12.79 12.38 12.53 702,180 -0.25(-1.92%)
Aug 09, 2017 12.58 12.94 12.40 12.77 456,733 -0.15(-1.14%)
Aug 08, 2017 12.66 13.23 12.62 12.92 822,810 +0.27(+2.09%)
Aug 07, 2017 12.46 12.67 12.40 12.66 1,584,893 +0.14(+1.10%)
Aug 04, 2017 12.66 12.40 12.52 680,862 +0.07(+0.55%)
Aug 03, 2017 12.58 12.58 12.34 12.45 567,961 -0.10(-0.78%)
Aug 02, 2017 12.45 12.58 12.41 12.55 609,083 +0.04(+0.31%)
Aug 01, 2017 12.54 12.62 12.44 12.51 396,959 -0.04(-0.31%)
Jul 31, 2017 12.75 12.75 12.39 12.55 545,357 -0.13(-1.01%)
Jul 28, 2017 12.79 12.82 12.50 12.68 399,806 -0.11(-0.84%)
Jul 27, 2017 12.86 12.87 12.60 12.78 455,598 -0.01(-0.08%)
Jul 26, 2017 12.70 12.87 12.61 12.79 908,439 +0.13(+1.01%)
Jul 25, 2017 12.41 12.80 12.39 12.67 666,182 +0.31(+2.54%)
Jul 24, 2017 12.20 12.44 12.06 12.35 728,050 +0.12(+0.96%)
Jul 21, 2017 12.28 12.39 12.12 12.23 387,076 -0.08(-0.64%)
Jul 20, 2017 12.28 12.37 12.28 12.31 338,445 +0.03(+0.24%)
Jul 19, 2017 12.32 12.47 12.22 12.28 473,146 -0.03(-0.24%)
Jul 18, 2017 12.27 12.44 12.20 12.31 482,595 +0.00(+0.00%)
Jul 17, 2017 12.27 12.42 12.22 12.31 366,363 +0.03(+0.24%)
Jul 14, 2017 12.29 12.43 12.19 12.28 396,030 +0.03(+0.24%)
Jul 13, 2017 12.19 12.41 12.07 12.25 357,908 +0.10(+0.81%)
Jul 12, 2017 12.35 12.45 12.08 12.16 520,796 -0.01(-0.08%)
Jul 11, 2017 12.15 12.31 12.02 12.17 1,109,657 +0.04(+0.32%)
Jul 10, 2017 11.92 12.30 11.86 12.13 855,363 +0.13(+1.06%)
Jul 07, 2017 11.95 12.05 11.71 12.00 408,432 +0.05(+0.41%)
Jul 06, 2017 12.07 12.14 11.80 11.95 1,195,781 -0.15(-1.22%)
Jul 05, 2017 11.92 12.26 11.84 12.10 1,385,957 +0.17(+1.40%)
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.