Ferroglobe Plc Os (NQ: GSM )

4.190 -0.030 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.635 8.788 8.597 8.702 577,801 +0.09(+1.00%)
May 27, 2016 8.378 8.616 8.616 8.616 682,061 +0.21(+2.50%)
May 26, 2016 8.549 8.788 8.368 8.406 556,097 -0.10(-1.12%)
May 25, 2016 8.282 8.635 8.282 8.502 748,024 +0.28(+3.36%)
May 24, 2016 8.234 8.397 8.110 8.225 547,508 +0.06(+0.70%)
May 23, 2016 8.015 8.187 7.939 8.168 706,591 +0.13(+1.66%)
May 20, 2016 8.263 8.635 7.748 8.034 919,466 -0.19(-2.32%)
May 19, 2016 7.881 8.320 7.815 8.225 741,907 -0.01(-0.12%)
May 18, 2016 8.091 8.378 8.063 8.234 1,158,958 +0.09(+1.05%)
May 17, 2016 8.091 8.220 7.800 8.149 859,903 +0.03(+0.35%)
May 16, 2016 8.254 8.425 8.025 8.120 954,072 -0.04(-0.47%)
May 13, 2016 8.568 8.626 8.139 8.158 735,948 -0.45(-5.21%)
May 12, 2016 9.589 9.618 8.583 8.607 749,447 -0.94(-9.89%)
May 11, 2016 9.580 9.723 9.179 9.551 2,229,752 +0.02(+0.20%)
May 10, 2016 9.532 9.685 9.532 9.532 2,772,524 +0.05(+0.55%)
May 09, 2016 9.456 9.561 9.246 9.480 853,590 -0.12(-1.24%)
May 06, 2016 9.370 9.628 8.120 9.599 1,036,664 +0.20(+2.13%)
May 05, 2016 9.532 10.14 9.189 9.399 788,258 -0.05(-0.51%)
May 04, 2016 9.408 9.574 9.170 9.446 794,797 -0.04(-0.40%)
May 03, 2016 9.504 9.570 9.332 9.484 696,927 -0.18(-1.88%)
May 02, 2016 9.752 9.752 9.437 9.666 460,873 -0.06(-0.59%)
Apr 29, 2016 9.647 9.876 9.589 9.723 435,860 +0.10(+0.99%)
Apr 28, 2016 9.685 9.981 9.570 9.628 525,296 -0.06(-0.59%)
Apr 27, 2016 9.408 9.752 9.326 9.685 711,311 +0.29(+3.05%)
Apr 26, 2016 9.389 9.546 9.246 9.399 565,308 +0.06(+0.61%)
Apr 25, 2016 9.427 9.451 9.265 9.341 459,299 -0.15(-1.61%)
Apr 22, 2016 9.628 9.761 9.370 9.494 612,813 -0.15(-1.58%)
Apr 21, 2016 10.06 10.19 9.618 9.647 404,760 -0.32(-3.25%)
Apr 20, 2016 9.933 10.09 9.704 9.971 337,833 +0.04(+0.38%)
Apr 19, 2016 9.723 10.10 9.723 9.933 642,349 +0.28(+2.87%)
Apr 18, 2016 9.475 9.656 8.969 9.656 326,257 +0.11(+1.20%)
Apr 15, 2016 9.513 9.694 9.284 9.542 413,885 +0.02(+0.20%)
Apr 14, 2016 9.656 9.656 9.332 9.523 345,810 -0.12(-1.29%)
Apr 13, 2016 9.179 9.752 9.179 9.647 644,155 +0.52(+5.75%)
Apr 12, 2016 9.026 9.198 8.912 9.122 1,136,689 +0.15(+1.70%)
Apr 11, 2016 8.950 9.274 8.912 8.969 599,774 +0.10(+1.18%)
Apr 08, 2016 8.358 8.874 8.358 8.864 535,737 +0.60(+7.27%)
Apr 07, 2016 8.387 8.540 8.225 8.263 576,755 -0.22(-2.59%)
Apr 06, 2016 8.225 8.540 8.158 8.483 546,380 +0.27(+3.25%)
Apr 05, 2016 8.158 8.516 8.091 8.215 452,898 -0.02(-0.23%)
Apr 04, 2016 8.435 8.540 8.215 8.234 506,117 -0.25(-2.92%)
Apr 01, 2016 8.254 8.588 8.196 8.483 570,762 +0.08(+0.91%)
Mar 31, 2016 8.473 8.626 8.301 8.406 488,674 -0.08(-0.90%)
Mar 30, 2016 8.511 8.740 8.435 8.483 435,641 +0.03(+0.34%)
Mar 29, 2016 8.063 8.463 7.929 8.454 528,638 +0.32(+3.99%)
Mar 28, 2016 8.349 8.349 8.007 8.130 632,457 -0.21(-2.52%)
Mar 24, 2016 7.920 8.339 8.339 8.339 495,406 +0.37(+4.67%)
Mar 23, 2016 8.273 8.301 7.958 7.967 662,246 -0.42(-5.01%)
Mar 22, 2016 8.387 8.530 8.110 8.387 1,151,525 -0.10(-1.12%)
Mar 21, 2016 8.759 8.788 8.387 8.483 702,579 -0.32(-3.68%)
Mar 18, 2016 9.294 9.475 8.769 8.807 4,658,705 -0.39(-4.25%)
Mar 17, 2016 8.702 9.303 8.635 9.198 905,430 +0.55(+6.40%)
Mar 16, 2016 8.425 8.712 8.244 8.645 565,712 +0.19(+2.26%)
Mar 15, 2016 8.645 8.750 8.244 8.454 819,377 -0.33(-3.80%)
Mar 14, 2016 9.055 9.217 8.683 8.788 1,496,950 -0.33(-3.66%)
Mar 11, 2016 8.941 9.274 8.797 9.122 831,192 +0.19(+2.14%)
Mar 10, 2016 9.141 9.456 8.692 8.931 731,449 -0.21(-2.30%)
Mar 09, 2016 8.941 9.208 8.683 9.141 980,589 +0.24(+2.68%)
Mar 08, 2016 9.399 9.647 8.883 8.902 1,364,474 -0.66(-6.89%)
Mar 07, 2016 8.969 9.895 8.969 9.561 1,721,529 +0.66(+7.40%)
Mar 04, 2016 8.712 9.017 8.511 8.902 1,247,334 +0.27(+3.09%)
Mar 03, 2016 8.301 8.683 8.187 8.635 1,531,872 +0.34(+4.14%)
Mar 02, 2016 7.796 8.349 7.738 8.292 1,922,276 +0.49(+6.23%)
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.