Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.230 +0.040 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 0.4787 0.5086 0.4687 0.4887 1,323,321 -0.02(-3.43%)
Aug 28, 2020 0.4749 0.5086 0.4696 0.5060 738,320 +0.03(+5.23%)
Aug 27, 2020 0.4696 0.4897 0.4696 0.4809 278,808 -0.00(-0.84%)
Aug 26, 2020 0.4872 0.4986 0.4707 0.4850 406,699 +0.00(+0.16%)
Aug 25, 2020 0.4778 0.4943 0.4697 0.4842 650,985 +0.02(+3.30%)
Aug 24, 2020 0.4787 0.4887 0.4687 0.4687 448,916 -0.01(-2.87%)
Aug 21, 2020 0.4860 0.4867 0.4588 0.4826 859,853 -0.00(-0.55%)
Aug 20, 2020 0.4936 0.5036 0.4787 0.4853 494,838 -0.01(-2.45%)
Aug 19, 2020 0.4986 0.5070 0.4808 0.4974 439,055 +0.00(+0.75%)
Aug 18, 2020 0.5186 0.5235 0.4888 0.4937 586,110 -0.03(-5.68%)
Aug 17, 2020 0.5107 0.5248 0.4986 0.5235 953,066 +0.01(+2.74%)
Aug 14, 2020 0.5086 0.5186 0.4896 0.5095 738,019 +0.01(+1.03%)
Aug 13, 2020 0.4887 0.5086 0.4789 0.5043 1,011,064 +0.01(+2.10%)
Aug 12, 2020 0.4966 0.5086 0.4707 0.4939 1,188,838 -0.02(-3.00%)
Aug 11, 2020 0.5385 0.5582 0.5016 0.5092 1,866,811 -0.03(-5.44%)
Aug 10, 2020 0.5485 0.5884 0.5285 0.5385 1,880,348 -0.01(-1.46%)
Aug 07, 2020 0.5186 0.6482 0.5186 0.5465 8,222,103 +0.04(+7.47%)
Aug 06, 2020 0.5187 0.5236 0.4737 0.5085 2,413,686 +0.00(+0.69%)
Aug 05, 2020 0.4869 0.5282 0.4837 0.5050 1,121,722 +0.02(+3.35%)
Aug 04, 2020 0.4787 0.4887 0.4687 0.4887 479,938 -0.01(-1.92%)
Aug 03, 2020 0.4887 0.5035 0.4642 0.4982 1,302,034 +0.01(+3.01%)
Jul 31, 2020 0.4996 0.5137 0.4687 0.4837 1,297,852 -0.02(-3.56%)
Jul 30, 2020 0.5285 0.5285 0.4936 0.5015 887,143 -0.04(-6.78%)
Jul 29, 2020 0.5190 0.5485 0.5066 0.5380 1,107,612 +0.02(+3.75%)
Jul 28, 2020 0.5285 0.5285 0.4986 0.5186 1,022,160 +0.01(+1.36%)
Jul 27, 2020 0.5272 0.5273 0.4980 0.5116 1,154,046 -0.02(-3.19%)
Jul 24, 2020 0.5485 0.5565 0.5097 0.5284 1,738,257 -0.04(-6.71%)
Jul 23, 2020 0.4777 0.5684 0.4687 0.5664 8,864,791 +0.09(+18.63%)
Jul 22, 2020 0.4787 0.5152 0.4637 0.4775 3,419,137 +0.01(+2.55%)
Jul 21, 2020 0.4637 0.4787 0.4589 0.4656 777,595 -0.01(-1.27%)
Jul 20, 2020 0.4837 0.4966 0.4672 0.4716 768,716 -0.02(-3.88%)
Jul 17, 2020 0.4917 0.4986 0.4795 0.4907 682,367 -0.01(-1.60%)
Jul 16, 2020 0.5086 0.5186 0.4887 0.4986 1,351,096 -0.00(-0.02%)
Jul 15, 2020 0.5340 0.5484 0.4887 0.4987 2,513,493 -0.00(-0.85%)
Jul 14, 2020 0.4986 0.5285 0.4794 0.5030 2,008,958 -0.01(-1.10%)
Jul 13, 2020 0.5285 0.5285 0.4887 0.5086 2,595,107 +0.01(+3.03%)
Jul 10, 2020 0.4788 0.4999 0.4621 0.4936 1,346,184 -0.00(-0.60%)
Jul 09, 2020 0.5103 0.5134 0.4688 0.4966 2,190,484 -0.01(-2.35%)
Jul 08, 2020 0.5186 0.5485 0.4887 0.5086 2,270,991 -0.02(-3.23%)
Jul 07, 2020 0.5851 0.5880 0.5108 0.5256 1,312,486 -0.06(-10.68%)
Jul 06, 2020 0.4986 0.6183 0.4587 0.5884 2,115,093 +0.12(+25.11%)
Jul 02, 2020 0.4787 0.4937 0.4528 0.4703 321,379 +0.00(+0.34%)
Jul 01, 2020 0.4986 0.5186 0.4488 0.4687 541,224 -0.03(-5.22%)
Jun 30, 2020 0.5385 0.5677 0.4837 0.4945 456,145 -0.02(-4.45%)
Jun 29, 2020 0.5086 0.5684 0.4986 0.5176 437,830 +0.02(+3.53%)
Jun 26, 2020 0.4862 0.5139 0.4787 0.4999 351,562 +0.01(+2.83%)
Jun 25, 2020 0.5148 0.5148 0.4787 0.4862 471,735 -0.03(-6.25%)
Jun 24, 2020 0.5585 0.5585 0.4907 0.5186 530,492 -0.03(-5.52%)
Jun 23, 2020 0.5585 0.5684 0.5193 0.5489 468,093 +0.02(+3.65%)
Jun 22, 2020 0.5746 0.5927 0.5041 0.5295 389,955 -0.04(-6.84%)
Jun 19, 2020 0.5882 0.6083 0.5525 0.5684 571,163 -0.01(-1.72%)
Jun 18, 2020 0.5972 0.5972 0.5585 0.5784 299,259 +0.01(+1.75%)
Jun 17, 2020 0.6233 0.6551 0.5507 0.5684 566,546 -0.05(-8.06%)
Jun 16, 2020 0.6582 0.6981 0.6183 0.6183 553,573 -0.02(-3.47%)
Jun 15, 2020 0.6734 0.7006 0.6255 0.6405 351,161 -0.05(-7.58%)
Jun 12, 2020 0.6961 0.7330 0.6294 0.6931 520,424 +0.01(+0.74%)
Jun 11, 2020 0.8497 0.8497 0.6685 0.6880 321,152 -0.02(-2.18%)
Jun 10, 2020 0.7380 0.7679 0.6981 0.7034 268,774 -0.07(-9.58%)
Jun 09, 2020 0.8365 0.8365 0.7248 0.7779 543,936 -0.03(-3.70%)
Jun 08, 2020 0.8078 0.8776 0.7978 0.8078 895,849 -0.02(-2.40%)
Jun 05, 2020 0.7978 0.8277 0.7390 0.8276 444,416 +0.06(+7.78%)
Jun 04, 2020 0.7679 0.7978 0.7081 0.7679 455,746 -0.04(-4.94%)
Jun 03, 2020 0.7280 0.8178 0.7280 0.8078 518,383 +0.09(+12.50%)
Jun 02, 2020 0.7002 0.7297 0.6692 0.7180 244,614 +0.01(+1.41%)
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.