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

Ferroglobe Plc Os (NQ: GSM )

5.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 28, 2020 0.8199 0.8775 0.7779 0.8001 638,046 -0.10(-10.86%)
Feb 27, 2020 0.9476 0.9669 0.8097 0.8975 342,161 -0.07(-7.25%)
Feb 26, 2020 0.9973 1.007 0.9475 0.9676 762,070 -0.04(-3.93%)
Feb 25, 2020 1.007 1.017 0.9873 1.007 268,205 +0.00(+0.00%)
Feb 24, 2020 0.9973 1.012 0.9614 1.007 544,910 -0.02(-1.94%)
Feb 21, 2020 0.9973 1.047 0.9712 1.027 76,810 +0.02(+1.98%)
Feb 20, 2020 1.077 1.077 0.9973 1.007 275,595 -0.03(-2.88%)
Feb 19, 2020 1.027 1.067 0.9873 1.037 348,358 +0.04(+4.00%)
Feb 18, 2020 1.017 1.117 0.9773 0.9973 1,638,024 -0.01(-0.99%)
Feb 14, 2020 1.007 1.017 0.9873 1.007 131,359 +0.00(+0.00%)
Feb 13, 2020 1.057 1.057 0.9874 1.007 234,202 -0.05(-4.72%)
Feb 12, 2020 1.017 1.127 0.9779 1.057 1,077,909 +0.04(+3.92%)
Feb 11, 2020 0.8975 1.017 0.8975 1.017 308,355 +0.13(+15.05%)
Feb 10, 2020 0.9773 0.9773 0.8686 0.8842 238,270 -0.01(-1.48%)
Feb 07, 2020 0.8776 0.9070 0.8776 0.8974 180,995 +0.01(+0.96%)
Feb 06, 2020 0.8975 0.9362 0.8776 0.8889 157,868 +0.01(+1.28%)
Feb 05, 2020 0.8876 0.8975 0.8588 0.8776 103,455 +0.02(+2.61%)
Feb 04, 2020 0.8815 0.9102 0.8531 0.8553 115,040 -0.01(-1.43%)
Feb 03, 2020 0.8576 0.8876 0.8377 0.8676 148,145 +0.02(+2.08%)
Jan 31, 2020 0.9055 0.9373 0.8477 0.8500 105,990 -0.07(-7.70%)
Jan 30, 2020 0.8776 0.9235 0.8477 0.9209 105,430 +0.03(+3.75%)
Jan 29, 2020 0.9374 0.9374 0.8676 0.8876 102,463 -0.01(-1.12%)
Jan 28, 2020 0.8909 0.9330 0.8901 0.8976 74,857 +0.01(+1.68%)
Jan 27, 2020 0.8676 0.9551 0.7780 0.8828 271,939 -0.01(-1.64%)
Jan 24, 2020 0.9474 0.9872 0.8777 0.8975 352,966 -0.07(-7.22%)
Jan 23, 2020 0.9773 0.9873 0.9374 0.9673 158,908 -0.02(-2.02%)
Jan 22, 2020 1.037 1.047 0.9770 0.9873 310,958 -0.05(-4.81%)
Jan 21, 2020 1.077 1.077 1.017 1.037 503,247 +0.01(+0.97%)
Jan 17, 2020 1.057 1.057 0.9973 1.027 335,718 -0.02(-1.91%)
Jan 16, 2020 1.147 1.147 0.9795 1.047 708,222 -0.03(-2.78%)
Jan 15, 2020 1.147 1.197 1.067 1.077 636,273 -0.02(-1.82%)
Jan 14, 2020 0.9275 1.197 0.8975 1.097 3,301,913 +0.26(+30.87%)
Jan 13, 2020 0.8949 0.8949 0.8317 0.8382 650,669 -0.03(-3.21%)
Jan 10, 2020 0.8477 0.8949 0.8467 0.8660 217,394 +0.02(+2.22%)
Jan 09, 2020 0.9314 0.9323 0.8178 0.8472 545,036 -0.04(-4.55%)
Jan 08, 2020 0.9175 0.9473 0.8676 0.8876 229,748 -0.04(-4.71%)
Jan 07, 2020 0.9430 0.9470 0.8995 0.9314 66,457 -0.02(-1.61%)
Jan 06, 2020 0.9175 0.9474 0.8975 0.9467 221,380 +0.03(+3.06%)
Jan 03, 2020 0.9474 0.9572 0.8975 0.9186 181,998 -0.03(-3.01%)
Jan 02, 2020 0.9374 0.9574 0.9374 0.9471 185,716 +0.01(+1.03%)
Dec 31, 2019 0.9075 0.9464 0.9075 0.9374 205,261 +0.00(+0.34%)
Dec 30, 2019 0.9075 0.9573 0.9075 0.9342 339,493 +0.01(+0.75%)
Dec 27, 2019 0.9275 0.9972 0.9273 0.9273 248,881 -0.02(-2.09%)
Dec 26, 2019 0.8985 0.9473 0.8985 0.9470 241,360 +0.05(+5.48%)
Dec 24, 2019 0.9075 0.9145 0.8178 0.8978 253,694 -0.01(-0.89%)
Dec 23, 2019 0.9172 0.9373 0.8876 0.9059 267,473 -0.00(-0.21%)
Dec 20, 2019 0.9384 0.9669 0.8997 0.9078 197,540 -0.02(-2.32%)
Dec 19, 2019 0.8975 0.9673 0.8975 0.9294 326,824 +0.02(+2.41%)
Dec 18, 2019 0.9374 0.9973 0.9075 0.9075 503,131 -0.03(-3.00%)
Dec 17, 2019 0.9175 1.047 0.9175 0.9355 1,307,555 +0.03(+3.09%)
Dec 16, 2019 0.9228 0.9873 0.8691 0.9075 442,275 -0.09(-8.77%)
Dec 13, 2019 0.9873 0.9973 0.8477 0.9948 526,039 +0.04(+3.91%)
Dec 12, 2019 0.7779 0.9574 0.7260 0.9574 1,034,000 +0.24(+32.60%)
Dec 11, 2019 0.7543 0.7838 0.7181 0.7220 187,343 -0.03(-3.48%)
Dec 10, 2019 0.7479 0.7874 0.7332 0.7480 126,217 -0.01(-0.92%)
Dec 09, 2019 0.7878 0.7878 0.7376 0.7550 291,112 -0.03(-3.44%)
Dec 06, 2019 0.7579 0.8177 0.7479 0.7820 194,933 +0.04(+6.10%)
Dec 05, 2019 0.8975 0.8975 0.7011 0.7370 584,527 -0.00(-0.05%)
Dec 04, 2019 0.6781 0.7775 0.6781 0.7374 512,750 +0.05(+7.16%)
Dec 03, 2019 0.7280 0.7479 0.5784 0.6881 949,261 -0.02(-2.82%)
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.