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 (%)
May 29, 2020 0.7595 0.7677 0.6981 0.7096 189,017 -0.04(-5.13%)
May 28, 2020 0.7978 0.8277 0.7180 0.7479 380,883 -0.05(-5.70%)
May 27, 2020 0.7978 0.8296 0.7878 0.7931 267,726 -0.01(-0.71%)
May 26, 2020 0.7978 0.8352 0.7878 0.7988 222,972 +0.02(+2.84%)
May 22, 2020 0.7652 0.7878 0.7295 0.7768 118,123 +0.01(+1.16%)
May 21, 2020 0.7779 0.8178 0.7579 0.7679 600,228 -0.02(-2.52%)
May 20, 2020 0.7479 0.7978 0.7277 0.7877 232,610 +0.04(+5.32%)
May 19, 2020 0.7978 0.7978 0.7082 0.7479 133,110 -0.02(-2.60%)
May 18, 2020 0.6881 0.7679 0.6482 0.7679 248,885 +0.08(+11.59%)
May 15, 2020 0.6545 0.7180 0.6502 0.6881 212,882 +0.04(+6.66%)
May 14, 2020 0.6798 0.7078 0.6219 0.6451 279,122 -0.04(-6.11%)
May 13, 2020 0.7479 0.7531 0.6359 0.6871 313,724 -0.05(-6.89%)
May 12, 2020 0.5884 0.7579 0.5884 0.7380 607,869 +0.15(+25.72%)
May 11, 2020 0.5784 0.5946 0.5684 0.5870 212,298 +0.01(+1.50%)
May 08, 2020 0.5555 0.5784 0.5435 0.5783 243,967 +0.03(+6.40%)
May 07, 2020 0.5186 0.5585 0.5186 0.5435 233,563 +0.02(+4.81%)
May 06, 2020 0.5285 0.5285 0.4986 0.5186 324,187 -0.01(-1.89%)
May 05, 2020 0.5086 0.5285 0.4986 0.5285 208,855 +0.03(+6.00%)
May 04, 2020 0.5086 0.5086 0.4797 0.4986 51,766 -0.02(-3.42%)
May 01, 2020 0.5286 0.5286 0.5001 0.5163 266,830 +0.00(+0.50%)
Apr 30, 2020 0.5086 0.5435 0.4789 0.5137 106,493 +0.00(+0.17%)
Apr 29, 2020 0.4986 0.5419 0.4985 0.5128 223,253 +0.02(+3.92%)
Apr 28, 2020 0.4843 0.4986 0.4788 0.4934 107,498 +0.01(+3.08%)
Apr 27, 2020 0.4731 0.4986 0.4547 0.4787 214,345 +0.00(+0.00%)
Apr 24, 2020 0.4687 0.4887 0.4388 0.4787 142,389 +0.01(+2.13%)
Apr 23, 2020 0.4488 0.4787 0.4488 0.4687 241,156 +0.02(+3.59%)
Apr 22, 2020 0.4508 0.4687 0.4189 0.4525 168,580 +0.00(+0.15%)
Apr 21, 2020 0.4551 0.4684 0.3995 0.4518 191,799 -0.00(-0.88%)
Apr 20, 2020 0.4700 0.4875 0.4503 0.4557 245,041 +0.01(+1.56%)
Apr 17, 2020 0.5186 0.5285 0.4488 0.4488 704,327 -0.05(-10.75%)
Apr 16, 2020 0.5186 0.5186 0.4887 0.5028 307,731 -0.02(-3.04%)
Apr 15, 2020 0.4887 0.5186 0.4887 0.5186 236,946 +0.00(+0.00%)
Apr 14, 2020 0.4887 0.5419 0.4587 0.5186 372,094 +0.03(+7.02%)
Apr 13, 2020 0.4769 0.4846 0.4516 0.4846 118,410 +0.01(+1.61%)
Apr 09, 2020 0.4682 0.4887 0.4389 0.4769 236,647 +0.02(+3.98%)
Apr 08, 2020 0.4601 0.4741 0.4189 0.4586 204,119 +0.00(+0.83%)
Apr 07, 2020 0.4687 0.4789 0.4299 0.4549 239,643 -0.01(-2.96%)
Apr 06, 2020 0.4451 0.4887 0.4249 0.4687 131,704 +0.04(+9.58%)
Apr 03, 2020 0.4388 0.4479 0.3999 0.4277 213,885 -0.01(-2.01%)
Apr 02, 2020 0.4202 0.4468 0.3999 0.4365 175,974 +0.01(+2.24%)
Apr 01, 2020 0.4538 0.4897 0.4000 0.4269 197,510 -0.03(-5.91%)
Mar 31, 2020 0.4461 0.4961 0.4289 0.4538 193,835 +0.01(+1.77%)
Mar 30, 2020 0.4488 0.5684 0.4268 0.4459 882,587 +0.03(+7.61%)
Mar 27, 2020 0.4335 0.4488 0.3993 0.4144 131,359 -0.03(-7.67%)
Mar 26, 2020 0.4189 0.4488 0.3790 0.4488 750,159 -0.00(-0.02%)
Mar 25, 2020 0.3973 0.4606 0.3550 0.4489 980,521 +0.06(+15.38%)
Mar 24, 2020 0.3889 0.4044 0.3490 0.3890 777,712 +0.01(+3.06%)
Mar 23, 2020 0.4122 0.4165 0.3590 0.3775 247,491 -0.02(-5.37%)
Mar 20, 2020 0.4388 0.4912 0.3799 0.3989 589,212 -0.02(-4.76%)
Mar 19, 2020 0.5266 0.5266 0.4011 0.4189 192,329 +0.03(+6.79%)
Mar 18, 2020 0.4218 0.5884 0.3775 0.3922 303,187 -0.04(-9.83%)
Mar 17, 2020 0.3989 0.4483 0.3740 0.4350 468,865 +0.07(+17.89%)
Mar 16, 2020 0.3989 0.4587 0.3490 0.3690 315,555 -0.09(-19.79%)
Mar 13, 2020 0.4488 0.4974 0.3989 0.4600 574,472 +0.03(+6.41%)
Mar 12, 2020 0.4587 0.4587 0.3642 0.4323 746,051 -0.03(-5.76%)
Mar 11, 2020 0.5186 0.5285 0.4587 0.4587 306,877 -0.05(-9.91%)
Mar 10, 2020 0.5216 0.5284 0.4887 0.5092 859,578 +0.00(+0.06%)
Mar 09, 2020 0.4934 0.5485 0.4189 0.5089 1,185,505 -0.04(-7.24%)
Mar 06, 2020 0.7479 0.7679 0.5485 0.5486 1,048,870 -0.22(-28.36%)
Mar 05, 2020 0.7479 0.7709 0.6689 0.7658 311,339 +0.02(+2.36%)
Mar 04, 2020 0.8648 0.8648 0.7281 0.7481 526,269 +0.01(+1.38%)
Mar 03, 2020 0.7679 0.8975 0.7280 0.7380 821,424 -0.10(-11.90%)
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.