Skip to main content

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 (%)
Jan 31, 2017 10.31 10.50 10.14 10.29 570,996 -0.06(-0.57%)
Jan 30, 2017 10.45 10.47 10.23 10.35 546,296 -0.17(-1.58%)
Jan 27, 2017 10.18 10.54 10.16 10.51 1,103,108 +0.36(+3.57%)
Jan 26, 2017 9.633 10.17 9.613 10.15 1,177,335 +0.48(+4.96%)
Jan 25, 2017 9.731 9.735 9.545 9.672 407,862 -0.05(-0.50%)
Jan 24, 2017 9.329 9.760 9.329 9.721 1,054,472 +0.48(+5.19%)
Jan 23, 2017 9.486 9.545 9.231 9.241 582,730 -0.31(-3.28%)
Jan 20, 2017 9.133 9.574 9.133 9.554 497,046 +0.40(+4.39%)
Jan 19, 2017 9.359 9.447 9.084 9.153 551,127 -0.21(-2.20%)
Jan 18, 2017 9.486 9.535 9.329 9.359 424,237 -0.08(-0.83%)
Jan 17, 2017 9.515 9.642 9.417 9.437 514,492 -0.08(-0.82%)
Jan 13, 2017 9.515 9.515 9.515 0 +0.01(+0.10%)
Jan 12, 2017 9.613 9.613 9.417 9.505 376,579 -0.09(-0.92%)
Jan 11, 2017 9.339 9.598 9.202 9.593 661,374 +0.25(+2.73%)
Jan 10, 2017 9.427 9.603 9.290 9.339 414,875 +0.00(+0.00%)
Jan 09, 2017 9.554 9.642 9.290 9.339 915,477 -0.25(-2.65%)
Jan 06, 2017 9.613 9.731 9.452 9.593 1,096,412 -0.01(-0.10%)
Jan 05, 2017 9.476 9.672 9.476 9.603 1,302,393 +0.14(+1.45%)
Jan 04, 2017 9.055 9.515 9.055 9.466 2,165,094 +0.41(+4.54%)
Jan 03, 2017 10.81 10.95 9.026 9.055 4,784,837 -1.55(-14.59%)
Dec 30, 2016 10.60 10.60 10.60 0 -0.20(-1.81%)
Dec 29, 2016 11.00 11.13 10.75 10.80 311,039 -0.20(-1.78%)
Dec 28, 2016 11.24 11.30 10.91 10.99 474,764 -0.22(-1.92%)
Dec 27, 2016 11.20 11.45 11.18 11.21 350,581 +0.06(+0.53%)
Dec 23, 2016 11.15 11.15 11.15 0 +0.07(+0.62%)
Dec 22, 2016 11.16 11.34 11.05 11.08 425,830 -0.13(-1.14%)
Dec 21, 2016 11.21 11.23 11.07 11.21 282,713 +0.01(+0.09%)
Dec 20, 2016 10.88 11.21 10.78 11.20 461,398 +0.32(+2.97%)
Dec 19, 2016 10.74 10.95 10.51 10.88 360,442 +0.10(+0.91%)
Dec 16, 2016 11.08 11.08 10.75 10.78 628,111 -0.27(-2.48%)
Dec 15, 2016 10.83 11.07 10.74 11.05 686,258 +0.27(+2.54%)
Dec 14, 2016 11.15 11.25 10.74 10.78 727,691 -0.46(-4.09%)
Dec 13, 2016 11.33 11.40 10.96 11.24 468,431 -0.01(-0.09%)
Dec 12, 2016 11.61 11.72 11.17 11.25 500,782 -0.34(-2.96%)
Dec 09, 2016 11.26 11.62 11.22 11.59 541,407 +0.39(+3.50%)
Dec 08, 2016 11.18 11.25 10.91 11.20 1,147,409 +0.08(+0.70%)
Dec 07, 2016 11.01 11.26 10.96 11.12 1,232,498 +0.12(+1.07%)
Dec 06, 2016 10.99 11.16 10.88 11.00 801,526 +0.00(+0.00%)
Dec 05, 2016 11.18 11.24 10.88 11.00 815,700 -0.11(-0.96%)
Dec 02, 2016 11.01 11.21 11.00 11.11 504,990 +0.05(+0.44%)
Dec 01, 2016 11.16 11.29 11.03 11.06 621,897 -0.03(-0.26%)
Nov 30, 2016 11.13 11.23 10.98 11.09 449,097 +0.14(+1.24%)
Nov 29, 2016 11.01 11.04 10.81 10.95 649,205 -0.15(-1.31%)
Nov 28, 2016 11.49 11.51 11.04 11.10 367,683 -0.39(-3.38%)
Nov 25, 2016 11.49 11.51 11.29 11.49 124,591 +0.01(+0.08%)
Nov 23, 2016 11.48 11.48 11.48 0 +0.11(+0.94%)
Nov 22, 2016 11.11 11.39 11.11 11.37 412,080 +0.31(+2.81%)
Nov 21, 2016 11.27 11.29 11.04 11.06 314,315 -0.11(-0.96%)
Nov 18, 2016 11.21 11.22 10.62 11.17 523,755 -0.07(-0.61%)
Nov 17, 2016 11.46 11.70 11.19 11.24 454,240 -0.16(-1.37%)
Nov 16, 2016 10.98 11.82 10.74 11.39 1,692,552 +0.42(+3.81%)
Nov 15, 2016 10.37 11.03 10.05 10.97 1,113,572 -0.41(-3.59%)
Nov 14, 2016 10.20 11.65 9.642 11.38 1,392,984 +0.18(+1.65%)
Nov 11, 2016 10.90 11.39 10.47 11.20 1,578,211 +0.24(+2.22%)
Nov 10, 2016 9.487 11.03 9.385 10.95 2,789,966 +1.61(+17.27%)
Nov 09, 2016 9.390 9.458 9.137 9.341 1,276,761 +0.32(+3.56%)
Nov 08, 2016 8.884 9.380 8.826 9.020 640,565 +0.09(+0.98%)
Nov 07, 2016 8.933 8.952 8.845 8.933 549,531 +0.21(+2.45%)
Nov 04, 2016 8.729 8.758 8.505 8.719 393,988 -0.02(-0.22%)
Nov 03, 2016 8.602 8.962 8.593 8.738 484,286 +0.15(+1.70%)
Nov 02, 2016 8.758 8.797 8.554 8.593 506,250 -0.19(-2.21%)
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.