Ferroglobe Plc Os (NQ: GSM )

4.980 +0.040 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.991 9.060 8.913 9.040 475,015 +0.06(+0.65%)
Oct 28, 2016 8.806 9.011 8.776 8.982 355,374 +0.16(+1.77%)
Oct 27, 2016 9.011 9.011 8.752 8.825 384,272 -0.14(-1.53%)
Oct 26, 2016 8.854 8.962 8.786 8.962 509,655 +0.06(+0.66%)
Oct 25, 2016 8.854 9.060 8.854 8.903 377,853 +0.06(+0.66%)
Oct 24, 2016 8.845 9.011 8.776 8.845 267,661 +0.03(+0.33%)
Oct 21, 2016 8.727 8.923 8.679 8.815 520,027 -0.02(-0.22%)
Oct 20, 2016 8.786 8.962 8.610 8.835 399,307 -0.01(-0.11%)
Oct 19, 2016 8.679 8.942 8.679 8.845 273,351 +0.20(+2.26%)
Oct 18, 2016 8.727 8.757 8.610 8.649 221,703 +0.10(+1.14%)
Oct 17, 2016 8.551 8.639 8.493 8.551 315,767 -0.02(-0.23%)
Oct 14, 2016 8.669 8.747 8.473 8.571 388,210 -0.03(-0.34%)
Oct 13, 2016 8.551 8.620 8.415 8.600 523,324 -0.06(-0.68%)
Oct 12, 2016 8.630 8.952 8.600 8.659 255,740 +0.01(+0.11%)
Oct 11, 2016 8.864 8.952 8.600 8.649 452,842 -0.27(-3.07%)
Oct 10, 2016 8.796 8.942 8.796 8.923 496,146 +0.25(+2.93%)
Oct 07, 2016 8.747 8.767 8.503 8.669 291,029 -0.02(-0.23%)
Oct 06, 2016 8.473 8.767 8.444 8.688 370,364 +0.16(+1.83%)
Oct 05, 2016 8.571 8.718 8.415 8.532 977,997 +0.05(+0.58%)
Oct 04, 2016 8.659 8.854 8.395 8.483 449,256 -0.19(-2.14%)
Oct 03, 2016 8.894 8.894 8.586 8.669 471,425 -0.16(-1.77%)
Sep 30, 2016 8.903 9.021 8.727 8.825 618,960 +0.01(+0.11%)
Sep 29, 2016 8.982 9.128 8.815 8.815 780,659 -0.19(-2.06%)
Sep 28, 2016 8.688 9.011 8.688 9.001 877,764 +0.32(+3.72%)
Sep 27, 2016 8.561 8.688 8.424 8.679 909,011 +0.07(+0.79%)
Sep 26, 2016 8.571 8.776 8.561 8.610 836,626 -0.03(-0.34%)
Sep 23, 2016 8.854 8.933 8.561 8.639 1,215,059 -0.22(-2.54%)
Sep 22, 2016 8.913 9.040 8.786 8.864 873,305 +0.06(+0.67%)
Sep 21, 2016 8.698 8.962 8.688 8.806 1,445,098 +0.21(+2.39%)
Sep 20, 2016 8.209 8.718 8.141 8.600 1,141,539 +0.30(+3.65%)
Sep 19, 2016 8.161 8.356 7.985 8.297 1,876,301 +0.74(+9.83%)
Sep 16, 2016 7.643 7.652 7.535 7.555 795,841 -0.09(-1.15%)
Sep 15, 2016 7.633 7.750 7.584 7.643 399,527 +0.04(+0.51%)
Sep 14, 2016 7.613 7.799 7.564 7.604 606,075 -0.03(-0.38%)
Sep 13, 2016 7.838 7.838 7.496 7.633 1,051,881 -0.34(-4.29%)
Sep 12, 2016 7.770 7.990 7.770 7.975 798,855 +0.16(+2.00%)
Sep 09, 2016 8.089 8.089 7.736 7.819 975,244 -0.27(-3.35%)
Sep 08, 2016 8.002 8.128 7.896 8.089 903,332 +0.10(+1.21%)
Sep 07, 2016 8.186 8.186 7.935 7.993 631,413 -0.15(-1.90%)
Sep 06, 2016 8.254 8.360 8.051 8.148 918,519 -0.07(-0.82%)
Sep 02, 2016 8.196 8.215 8.215 8.215 539,148 +0.11(+1.31%)
Sep 01, 2016 8.002 8.109 7.886 8.109 596,170 +0.13(+1.58%)
Aug 31, 2016 8.157 8.264 7.809 7.983 675,778 -0.26(-3.17%)
Aug 30, 2016 8.418 8.467 8.177 8.244 942,595 -0.08(-0.93%)
Aug 29, 2016 8.051 8.346 7.935 8.322 804,768 +0.20(+2.50%)
Aug 26, 2016 8.631 8.728 7.838 8.118 3,092,902 -0.98(-10.74%)
Aug 25, 2016 9.473 9.502 8.960 9.096 1,458,305 -0.57(-5.91%)
Aug 24, 2016 9.599 9.725 9.522 9.667 545,829 -0.02(-0.20%)
Aug 23, 2016 9.638 9.870 9.560 9.686 455,581 +0.09(+0.91%)
Aug 22, 2016 9.493 9.638 9.125 9.599 356,350 -0.02(-0.20%)
Aug 19, 2016 9.715 9.734 9.401 9.618 572,244 -0.13(-1.29%)
Aug 18, 2016 9.444 9.822 9.410 9.744 643,738 +0.34(+3.60%)
Aug 17, 2016 9.309 9.405 9.183 9.405 665,978 +0.07(+0.73%)
Aug 16, 2016 9.425 9.570 9.304 9.338 620,149 -0.09(-0.92%)
Aug 15, 2016 9.028 9.488 9.028 9.425 749,092 +0.43(+4.73%)
Aug 12, 2016 9.144 9.314 8.970 8.999 490,543 -0.16(-1.80%)
Aug 11, 2016 8.980 9.202 8.767 9.164 492,700 +0.21(+2.38%)
Aug 10, 2016 9.086 9.347 8.888 8.951 499,134 -0.11(-1.18%)
Aug 09, 2016 9.047 9.164 8.989 9.057 542,948 +0.00(+0.00%)
Aug 08, 2016 8.999 9.251 8.999 9.057 386,831 +0.13(+1.41%)
Aug 05, 2016 8.815 8.931 8.689 8.931 615,575 +0.17(+1.99%)
Aug 04, 2016 8.970 8.980 8.689 8.757 553,688 -0.23(-2.58%)
Aug 03, 2016 8.711 8.989 8.644 8.989 920,486 +0.24(+2.74%)
Aug 02, 2016 8.692 8.836 8.634 8.749 371,961 +0.09(+1.00%)
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.