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 (%)
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%)
Dec 02, 2019 0.6682 0.7081 0.6382 0.7081 614,150 +0.07(+11.16%)
Nov 29, 2019 0.6632 0.6632 0.6283 0.6370 164,750 -0.01(-1.27%)
Nov 27, 2019 0.6183 0.6582 0.5884 0.6451 538,072 +0.02(+3.19%)
Nov 26, 2019 0.5585 0.6283 0.5285 0.6252 863,332 +0.08(+14.75%)
Nov 25, 2019 0.5384 0.5485 0.5087 0.5448 322,834 +0.01(+1.07%)
Nov 22, 2019 0.5291 0.5460 0.5269 0.5390 298,517 +0.02(+2.95%)
Nov 21, 2019 0.5485 0.5485 0.5038 0.5236 862,531 -0.00(-0.94%)
Nov 20, 2019 0.5285 0.5585 0.5186 0.5285 434,460 +0.00(+0.32%)
Nov 19, 2019 0.5086 0.5566 0.5086 0.5269 229,024 +0.01(+1.32%)
Nov 18, 2019 0.5709 0.5735 0.5112 0.5200 586,364 -0.05(-8.53%)
Nov 15, 2019 0.5784 0.5984 0.5485 0.5684 267,933 +0.02(+2.91%)
Nov 14, 2019 0.5485 0.5984 0.5385 0.5524 520,267 -0.03(-4.50%)
Nov 13, 2019 0.6088 0.6183 0.5595 0.5784 529,240 -0.04(-5.87%)
Nov 12, 2019 0.6482 0.6482 0.6004 0.6145 535,355 +0.00(+0.10%)
Nov 11, 2019 0.6173 0.6474 0.6084 0.6139 556,847 -0.00(-0.39%)
Nov 08, 2019 0.6476 0.6476 0.6094 0.6163 322,983 -0.04(-5.89%)
Nov 07, 2019 0.6670 0.6670 0.6334 0.6549 221,907 +0.01(+2.34%)
Nov 06, 2019 0.5984 0.6781 0.5984 0.6399 462,619 +0.00(+0.27%)
Nov 05, 2019 0.6382 0.6439 0.6083 0.6382 664,193 +0.01(+1.99%)
Nov 04, 2019 0.6382 0.6773 0.6109 0.6258 893,573 +0.00(+0.40%)
Nov 01, 2019 0.6582 0.6582 0.6017 0.6233 742,131 +0.01(+1.10%)
Oct 31, 2019 0.6394 0.6582 0.6104 0.6165 283,366 -0.02(-3.59%)
Oct 30, 2019 0.6581 0.6780 0.6313 0.6394 336,660 -0.02(-2.85%)
Oct 29, 2019 0.6454 0.6851 0.6213 0.6582 543,696 +0.02(+2.61%)
Oct 28, 2019 0.6687 0.7180 0.6402 0.6414 570,875 -0.02(-2.97%)
Oct 25, 2019 0.6683 0.6977 0.6333 0.6611 804,201 -0.02(-2.23%)
Oct 24, 2019 0.7180 0.7478 0.6611 0.6761 524,358 -0.03(-4.57%)
Oct 23, 2019 0.7081 0.7280 0.6982 0.7086 206,221 -0.01(-1.22%)
Oct 22, 2019 0.7579 0.7579 0.7095 0.7173 488,771 -0.03(-4.54%)
Oct 21, 2019 0.8277 0.8277 0.7380 0.7514 712,443 -0.01(-1.46%)
Oct 18, 2019 0.8277 0.8277 0.7488 0.7626 294,907 -0.03(-3.93%)
Oct 17, 2019 0.7479 0.8077 0.7478 0.7938 1,200,135 +0.04(+5.01%)
Oct 16, 2019 0.7779 0.7978 0.7380 0.7559 413,433 -0.01(-1.06%)
Oct 15, 2019 0.8145 0.8477 0.7579 0.7640 763,557 -0.05(-6.57%)
Oct 14, 2019 0.7978 0.8277 0.7779 0.8178 581,295 +0.02(+2.62%)
Oct 11, 2019 0.7479 0.8178 0.7380 0.7969 2,287,861 +0.11(+15.90%)
Oct 10, 2019 0.7779 0.7878 0.6234 0.6876 2,416,766 -0.10(-12.72%)
Oct 09, 2019 0.7706 0.8217 0.7681 0.7878 948,363 +0.02(+2.60%)
Oct 08, 2019 0.7978 0.8178 0.7679 0.7679 635,910 +0.02(+2.67%)
Oct 07, 2019 0.8776 0.9275 0.7380 0.7479 2,209,300 -0.14(-15.74%)
Oct 04, 2019 0.9923 1.007 0.8760 0.8877 729,396 -0.09(-9.17%)
Oct 03, 2019 1.027 1.037 0.9275 0.9773 596,130 -0.05(-4.85%)
Oct 02, 2019 1.087 1.107 1.017 1.027 343,380 -0.06(-5.50%)
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.