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 (%)
Sep 30, 2020 0.7236 0.7479 0.6482 0.6672 1,242,013 -0.06(-8.36%)
Sep 29, 2020 0.7180 0.7479 0.6981 0.7280 505,022 +0.01(+1.37%)
Sep 28, 2020 0.6753 0.7549 0.6753 0.7181 482,301 +0.05(+7.46%)
Sep 25, 2020 0.6482 0.7179 0.5920 0.6683 361,890 +0.02(+3.06%)
Sep 24, 2020 0.7043 0.7130 0.6382 0.6484 721,281 -0.04(-5.32%)
Sep 23, 2020 0.7331 0.8277 0.6682 0.6848 896,063 +0.02(+2.49%)
Sep 22, 2020 0.7180 0.7180 0.6382 0.6682 527,491 -0.05(-6.94%)
Sep 21, 2020 0.7878 0.7878 0.6682 0.7180 655,615 -0.05(-6.49%)
Sep 18, 2020 0.7081 0.8277 0.6632 0.7679 1,519,358 +0.07(+10.00%)
Sep 17, 2020 0.6283 0.7180 0.6183 0.6981 1,655,776 +0.04(+6.06%)
Sep 16, 2020 0.5485 0.6881 0.5485 0.6582 2,998,905 +0.11(+20.00%)
Sep 15, 2020 0.4687 0.5684 0.4687 0.5485 1,382,220 +0.07(+15.72%)
Sep 14, 2020 0.4338 0.4774 0.4293 0.4740 563,942 +0.03(+7.78%)
Sep 11, 2020 0.4495 0.4495 0.4198 0.4398 407,715 -0.01(-1.91%)
Sep 10, 2020 0.4468 0.4783 0.4327 0.4484 489,083 +0.02(+3.74%)
Sep 09, 2020 0.4248 0.4586 0.4189 0.4322 344,814 +0.01(+1.71%)
Sep 08, 2020 0.4288 0.4587 0.4189 0.4249 305,592 -0.01(-2.61%)
Sep 04, 2020 0.4398 0.4487 0.4029 0.4363 630,826 -0.01(-2.78%)
Sep 03, 2020 0.4587 0.4787 0.4388 0.4488 562,121 -0.01(-1.12%)
Sep 02, 2020 0.4922 0.4922 0.4388 0.4539 1,653,713 -0.03(-7.12%)
Sep 01, 2020 0.5186 0.5285 0.4687 0.4887 1,038,997 +0.00(+0.00%)
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%)
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.