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 29, 2021 1.875 1.896 1.706 1.756 944,196 -0.10(-5.35%)
Jan 28, 2021 1.964 1.984 1.815 1.855 937,018 -0.07(-3.61%)
Jan 27, 2021 1.904 2.053 1.825 1.924 1,612,169 -0.06(-3.00%)
Jan 26, 2021 2.113 2.172 1.964 1.984 913,413 -0.13(-6.10%)
Jan 25, 2021 2.232 2.271 1.785 2.113 2,535,590 -0.10(-4.48%)
Jan 22, 2021 2.142 2.311 2.103 2.212 1,090,086 +0.03(+1.36%)
Jan 21, 2021 2.331 2.351 2.142 2.182 1,082,880 -0.08(-3.51%)
Jan 20, 2021 2.261 2.351 2.083 2.261 1,953,822 +0.09(+4.11%)
Jan 19, 2021 2.083 2.529 2.013 2.172 4,579,861 +0.03(+1.39%)
Jan 15, 2021 2.224 2.224 1.954 2.142 2,217,274 -0.09(-4.00%)
Jan 14, 2021 1.765 2.281 1.736 2.232 3,173,320 +0.44(+24.31%)
Jan 13, 2021 1.815 1.820 1.716 1.795 699,831 -0.02(-1.09%)
Jan 12, 2021 1.696 1.845 1.696 1.815 477,612 +0.10(+5.78%)
Jan 11, 2021 1.835 1.835 1.666 1.716 1,003,499 -0.15(-7.98%)
Jan 08, 2021 1.865 1.964 1.815 1.865 932,299 +0.05(+2.73%)
Jan 07, 2021 1.825 1.835 1.726 1.815 984,025 +0.05(+2.81%)
Jan 06, 2021 1.716 1.825 1.656 1.765 1,479,762 +0.07(+4.09%)
Jan 05, 2021 1.607 1.706 1.567 1.696 471,380 +0.13(+8.23%)
Jan 04, 2021 1.666 1.736 1.508 1.567 955,752 -0.06(-3.66%)
Dec 31, 2020 1.627 1.627 1.627 737,654 +0.02(+1.23%)
Dec 30, 2020 1.518 1.666 1.488 1.607 737,654 +0.08(+5.19%)
Dec 29, 2020 1.537 1.567 1.488 1.527 340,751 -0.01(-0.64%)
Dec 28, 2020 1.567 1.627 1.518 1.537 602,444 +0.01(+0.65%)
Dec 24, 2020 1.577 1.577 1.488 1.527 365,781 -0.03(-1.91%)
Dec 23, 2020 1.537 1.587 1.518 1.557 466,741 -0.01(-0.63%)
Dec 22, 2020 1.646 1.646 1.508 1.567 481,981 -0.03(-1.86%)
Dec 21, 2020 1.656 1.686 1.557 1.597 545,746 -0.05(-3.01%)
Dec 18, 2020 1.577 1.686 1.547 1.646 570,248 +0.07(+4.40%)
Dec 17, 2020 1.587 1.627 1.547 1.577 521,277 -0.02(-1.24%)
Dec 16, 2020 1.676 1.676 1.587 1.597 415,878 -0.06(-3.59%)
Dec 15, 2020 1.676 1.785 1.627 1.656 711,493 +0.01(+0.60%)
Dec 14, 2020 1.527 1.756 1.468 1.646 1,367,268 +0.03(+1.84%)
Dec 11, 2020 1.696 1.706 1.587 1.617 611,585 -0.06(-3.55%)
Dec 10, 2020 1.656 1.726 1.627 1.676 685,990 -0.06(-3.43%)
Dec 09, 2020 1.815 1.815 1.646 1.736 1,179,020 -0.03(-1.69%)
Dec 08, 2020 1.795 1.865 1.726 1.765 1,080,909 -0.03(-1.66%)
Dec 07, 2020 1.904 1.954 1.706 1.795 1,716,732 -0.16(-8.12%)
Dec 04, 2020 2.083 2.202 1.785 1.954 5,152,905 +0.01(+0.51%)
Dec 03, 2020 1.557 2.152 1.527 1.944 9,601,742 +0.39(+24.84%)
Dec 02, 2020 1.319 1.597 1.220 1.557 2,422,238 +0.24(+18.04%)
Dec 01, 2020 1.309 1.339 1.230 1.319 1,624,072 +0.06(+4.72%)
Nov 30, 2020 1.369 1.379 1.170 1.260 1,448,337 -0.11(-7.97%)
Nov 27, 2020 1.279 1.379 1.270 1.369 1,393,055 +0.11(+8.66%)
Nov 25, 2020 1.220 1.428 1.111 1.260 2,995,014 +0.13(+11.40%)
Nov 24, 2020 1.418 1.518 1.061 1.131 6,167,691 -0.42(-26.92%)
Nov 23, 2020 1.041 1.805 0.9918 1.547 17,366,504 +0.62(+67.38%)
Nov 20, 2020 0.7240 0.9423 0.7042 0.9244 2,379,799 +0.20(+27.67%)
Nov 19, 2020 0.7320 0.7340 0.6844 0.7240 418,210 -0.00(-0.42%)
Nov 18, 2020 0.6348 0.7684 0.6298 0.7271 1,008,034 +0.06(+9.42%)
Nov 17, 2020 0.6645 0.6844 0.6447 0.6645 428,973 -0.02(-2.47%)
Nov 16, 2020 0.6731 0.6933 0.6447 0.6814 879,369 +0.03(+4.09%)
Nov 13, 2020 0.6645 0.6943 0.6288 0.6546 814,943 -0.00(-0.75%)
Nov 12, 2020 0.6943 0.7047 0.6556 0.6596 429,582 -0.02(-3.64%)
Nov 11, 2020 0.6993 0.7246 0.6710 0.6845 527,144 -0.00(-0.16%)
Nov 10, 2020 0.6943 0.7140 0.6665 0.6856 269,433 +0.01(+0.76%)
Nov 09, 2020 0.7340 0.7340 0.6645 0.6804 277,432 -0.02(-3.38%)
Nov 06, 2020 0.6330 0.7062 0.6130 0.7042 505,722 +0.07(+11.25%)
Nov 05, 2020 0.6368 0.6812 0.6159 0.6330 241,047 -0.01(-1.07%)
Nov 04, 2020 0.6472 0.6546 0.6249 0.6398 107,922 -0.00(-0.17%)
Nov 03, 2020 0.6323 0.6447 0.5953 0.6409 132,195 +0.04(+6.37%)
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.