Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ferroglobe Plc Os
(NQ:
GSM
)
5.950
+0.100 (+1.71%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
1.496
1.522
1.456
1.476
476,203
-0.03(-1.99%)
May 30, 2019
1.506
1.536
1.456
1.506
343,987
+0.01(+0.67%)
May 29, 2019
1.556
1.576
1.476
1.496
571,914
-0.05(-3.23%)
May 28, 2019
1.626
1.636
1.536
1.546
480,517
-0.07(-4.32%)
May 24, 2019
1.626
1.680
1.596
1.616
258,708
+0.00(+0.00%)
May 23, 2019
1.695
1.695
1.606
1.616
722,187
-0.11(-6.36%)
May 22, 2019
1.795
1.805
1.715
1.725
387,588
-0.09(-4.94%)
May 21, 2019
1.815
1.835
1.765
1.815
369,881
+0.06(+3.41%)
May 20, 2019
1.815
1.865
1.695
1.755
675,626
-0.06(-3.30%)
May 17, 2019
1.845
1.955
1.815
1.815
721,775
+0.02(+1.11%)
May 16, 2019
2.024
2.114
1.775
1.795
986,408
-0.22(-10.89%)
May 15, 2019
2.044
2.124
1.995
2.014
211,448
-0.04(-1.94%)
May 14, 2019
2.005
2.064
1.995
2.054
248,140
+0.04(+1.98%)
May 13, 2019
2.094
2.094
2.005
2.014
393,470
-0.12(-5.61%)
May 10, 2019
2.124
2.164
2.094
2.134
319,775
-0.01(-0.47%)
May 09, 2019
2.084
2.154
2.054
2.144
549,378
+0.04(+1.90%)
May 08, 2019
2.084
2.119
2.064
2.104
248,896
+0.01(+0.48%)
May 07, 2019
2.104
2.144
2.044
2.094
279,452
-0.03(-1.41%)
May 06, 2019
2.084
2.144
2.054
2.124
245,145
-0.03(-1.39%)
May 03, 2019
2.064
2.184
2.054
2.154
340,732
+0.10(+4.85%)
May 02, 2019
2.094
2.134
1.995
2.054
526,223
-0.01(-0.48%)
May 01, 2019
2.134
2.144
2.054
2.064
327,849
-0.08(-3.72%)
Apr 30, 2019
2.164
2.184
2.104
2.144
213,369
-0.04(-1.83%)
Apr 29, 2019
2.164
2.194
2.114
2.184
190,449
+0.03(+1.39%)
Apr 26, 2019
2.084
2.164
2.014
2.154
496,358
+0.07(+3.35%)
Apr 25, 2019
2.184
2.194
2.074
2.084
355,249
-0.10(-4.57%)
Apr 24, 2019
2.254
2.264
2.154
2.184
428,746
-0.06(-2.67%)
Apr 23, 2019
2.254
2.304
2.214
2.244
391,679
-0.02(-0.88%)
Apr 22, 2019
2.304
2.304
2.224
2.264
178,953
-0.04(-1.73%)
Apr 18, 2019
2.334
2.334
2.234
2.304
237,850
-0.04(-1.70%)
Apr 17, 2019
2.324
2.373
2.304
2.344
190,131
+0.01(+0.43%)
Apr 16, 2019
2.324
2.393
2.304
2.334
418,330
+0.01(+0.43%)
Apr 15, 2019
2.354
2.364
2.289
2.324
171,249
-0.02(-0.85%)
Apr 12, 2019
2.254
2.373
2.244
2.344
483,423
+0.12(+5.38%)
Apr 11, 2019
2.294
2.314
2.204
2.224
283,152
-0.06(-2.62%)
Apr 10, 2019
2.274
2.304
2.264
2.284
309,528
+0.02(+0.88%)
Apr 09, 2019
2.413
2.413
2.244
2.264
385,521
-0.15(-6.20%)
Apr 08, 2019
2.304
2.473
2.294
2.413
520,968
+0.09(+3.86%)
Apr 05, 2019
2.234
2.344
2.229
2.324
569,959
+0.10(+4.48%)
Apr 04, 2019
2.144
2.254
2.134
2.224
311,486
+0.08(+3.72%)
Apr 03, 2019
2.214
2.274
2.144
2.144
541,988
-0.04(-1.83%)
Apr 02, 2019
2.144
2.194
2.134
2.184
407,380
+0.04(+1.86%)
Apr 01, 2019
2.084
2.194
2.074
2.144
445,264
+0.10(+4.88%)
Mar 29, 2019
2.064
2.114
2.044
2.044
534,161
-0.01(-0.49%)
Mar 28, 2019
2.064
2.104
2.044
2.054
769,198
+0.00(+0.00%)
Mar 27, 2019
2.194
2.234
2.034
2.054
734,375
-0.12(-5.50%)
Mar 26, 2019
2.024
2.234
2.024
2.174
1,241,132
+0.17(+8.46%)
Mar 25, 2019
2.114
2.124
2.005
2.005
504,427
-0.11(-5.19%)
Mar 22, 2019
2.194
2.214
2.054
2.114
760,982
-0.09(-4.07%)
Mar 21, 2019
2.194
2.274
2.154
2.204
780,239
-0.01(-0.45%)
Mar 20, 2019
2.274
2.344
2.154
2.214
547,799
-0.06(-2.63%)
Mar 19, 2019
2.264
2.354
2.244
2.274
383,232
+0.02(+0.89%)
Mar 18, 2019
2.224
2.324
2.214
2.254
552,343
+0.04(+1.80%)
Mar 15, 2019
2.254
2.344
2.104
2.214
1,568,292
-0.04(-1.77%)
Mar 14, 2019
2.403
2.433
2.224
2.254
933,002
-0.18(-7.38%)
Mar 13, 2019
2.403
2.523
2.393
2.433
624,675
+0.04(+1.67%)
Mar 12, 2019
2.354
2.413
2.344
2.393
469,666
+0.04(+1.69%)
Mar 11, 2019
2.423
2.443
2.324
2.354
653,911
-0.07(-2.88%)
Mar 08, 2019
2.503
2.528
2.413
2.423
910,893
-0.08(-3.19%)
Mar 07, 2019
2.513
2.583
2.453
2.503
568,257
-0.03(-1.18%)
Mar 06, 2019
2.623
2.643
2.463
2.533
785,384
-0.11(-4.15%)
Mar 05, 2019
2.653
2.742
2.603
2.643
1,130,932
-0.01(-0.38%)
Mar 04, 2019
2.742
2.742
2.613
2.653
722,619
-0.09(-3.27%)
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
.