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, 2018 14.35 14.70 14.10 14.16 376,603 -0.20(-1.36%)
Jan 30, 2018 14.79 15.25 14.33 14.35 659,719 -0.54(-3.62%)
Jan 29, 2018 14.79 15.05 14.68 14.89 483,381 +0.04(+0.26%)
Jan 26, 2018 14.89 14.94 14.66 14.85 534,723 +0.06(+0.40%)
Jan 25, 2018 15.02 15.10 14.79 14.79 209,895 -0.10(-0.66%)
Jan 24, 2018 15.02 15.12 14.88 14.89 278,538 -0.14(-0.91%)
Jan 23, 2018 15.18 15.42 14.94 15.03 357,821 -0.25(-1.67%)
Jan 22, 2018 15.32 15.46 15.10 15.28 445,576 -0.03(-0.19%)
Jan 19, 2018 15.00 15.50 14.99 15.31 419,865 +0.28(+1.89%)
Jan 18, 2018 15.41 15.41 14.98 15.03 414,279 -0.39(-2.54%)
Jan 17, 2018 15.56 15.57 15.10 15.42 721,225 +0.08(+0.51%)
Jan 16, 2018 15.83 15.87 15.26 15.34 1,323,691 -0.49(-3.09%)
Jan 12, 2018 15.83 15.83 15.83 0 -0.30(-1.88%)
Jan 11, 2018 16.12 16.18 15.92 16.13 475,663 +0.05(+0.30%)
Jan 10, 2018 16.08 515,501 -0.09(-0.54%)
Jan 09, 2018 16.33 16.40 15.91 16.17 381,003 -0.10(-0.60%)
Jan 08, 2018 15.82 16.34 15.76 16.27 517,309 +0.16(+0.97%)
Jan 05, 2018 16.31 16.32 15.79 16.11 319,485 -0.17(-1.02%)
Jan 04, 2018 16.43 16.55 16.25 16.28 283,553 -0.02(-0.12%)
Jan 03, 2018 16.10 16.37 16.02 16.30 347,691 +0.23(+1.46%)
Jan 02, 2018 15.93 16.04 15.79 16.06 572,975 +0.21(+1.30%)
Dec 29, 2017 15.86 15.86 15.86 0 -0.21(-1.28%)
Dec 28, 2017 15.94 16.14 15.80 16.06 234,962 +0.13(+0.80%)
Dec 27, 2017 16.11 16.26 15.89 15.94 266,178 -0.17(-1.03%)
Dec 26, 2017 16.24 16.33 16.02 16.10 198,240 -0.15(-0.90%)
Dec 22, 2017 16.36 16.39 16.15 16.25 222,795 -0.13(-0.78%)
Dec 21, 2017 16.49 16.66 16.25 16.38 392,494 -0.06(-0.36%)
Dec 20, 2017 16.55 16.69 16.41 16.44 514,972 +0.02(+0.12%)
Dec 19, 2017 16.05 16.45 15.94 16.42 492,864 +0.39(+2.44%)
Dec 18, 2017 15.88 16.02 15.64 16.02 697,981 +0.23(+1.49%)
Dec 15, 2017 15.86 15.95 15.57 15.79 768,229 +0.05(+0.31%)
Dec 14, 2017 16.09 16.20 15.69 15.74 523,312 -0.32(-2.01%)
Dec 13, 2017 16.24 16.57 15.70 16.06 1,328,509 -0.18(-1.08%)
Dec 12, 2017 16.95 17.24 16.21 16.24 708,382 -0.71(-4.21%)
Dec 11, 2017 16.88 17.14 16.68 16.95 1,320,336 +0.58(+3.53%)
Dec 08, 2017 16.02 16.40 15.85 16.38 1,097,383 +0.47(+2.95%)
Dec 07, 2017 15.47 15.96 15.33 15.91 801,288 +0.63(+4.10%)
Dec 06, 2017 15.22 15.56 14.94 15.28 368,653 -0.01(-0.06%)
Dec 05, 2017 15.47 15.47 15.19 15.29 390,276 -0.17(-1.08%)
Dec 04, 2017 16.02 16.10 15.44 15.46 484,123 -0.27(-1.74%)
Dec 01, 2017 16.10 16.15 15.62 15.73 521,397 -0.24(-1.53%)
Nov 30, 2017 15.77 16.07 15.58 15.98 458,596 +0.36(+2.32%)
Nov 29, 2017 15.64 15.85 15.40 15.61 475,712 +0.05(+0.31%)
Nov 28, 2017 16.02 16.11 14.88 15.56 1,261,023 -0.07(-0.44%)
Nov 27, 2017 15.88 15.95 15.43 15.63 749,531 -0.29(-1.84%)
Nov 24, 2017 15.80 16.02 15.79 15.93 234,468 +0.27(+1.75%)
Nov 22, 2017 15.43 16.13 15.43 15.65 853,776 +0.53(+3.50%)
Nov 21, 2017 15.14 15.16 15.00 15.12 407,384 +0.05(+0.33%)
Nov 20, 2017 14.79 15.13 14.70 15.08 335,556 +0.30(+2.05%)
Nov 17, 2017 14.52 14.78 14.47 14.77 702,949 +0.24(+1.69%)
Nov 16, 2017 14.33 14.71 14.26 14.53 385,573 +0.26(+1.85%)
Nov 15, 2017 14.22 14.46 13.86 14.26 453,889 -0.08(-0.55%)
Nov 14, 2017 14.50 14.79 13.47 14.34 376,143 -0.29(-2.01%)
Nov 13, 2017 14.88 15.05 14.58 14.63 468,168 -0.24(-1.65%)
Nov 10, 2017 15.02 15.18 14.84 14.88 270,632 -0.13(-0.85%)
Nov 09, 2017 14.90 15.13 14.74 15.01 478,935 -0.02(-0.13%)
Nov 08, 2017 14.94 15.10 14.67 15.03 439,401 +0.06(+0.39%)
Nov 07, 2017 14.89 15.00 14.55 14.97 510,897 +0.02(+0.13%)
Nov 06, 2017 14.75 15.08 14.58 14.95 1,089,839 +0.27(+1.87%)
Nov 03, 2017 14.40 14.85 14.25 14.67 1,212,097 -0.84(-5.43%)
Nov 02, 2017 15.58 15.68 15.35 15.52 519,337 -0.09(-0.56%)
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.