Indicators

Ferroglobe Plc Os (NQ: GSM )

5.770 -0.200 (-3.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.8199	0.8775	0.7779	0.8001	638,046	-0.10(-10.86%)
Feb 27, 2020	0.9476	0.9669	0.8097	0.8975	342,161	-0.07(-7.25%)
Feb 26, 2020	0.9973	1.007	0.9475	0.9676	762,070	-0.04(-3.93%)
Feb 25, 2020	1.007	1.017	0.9873	1.007	268,205	+0.00(+0.00%)
Feb 24, 2020	0.9973	1.012	0.9614	1.007	544,910	-0.02(-1.94%)
Feb 21, 2020	0.9973	1.047	0.9712	1.027	76,810	+0.02(+1.98%)
Feb 20, 2020	1.077	1.077	0.9973	1.007	275,595	-0.03(-2.88%)
Feb 19, 2020	1.027	1.067	0.9873	1.037	348,358	+0.04(+4.00%)
Feb 18, 2020	1.017	1.117	0.9773	0.9973	1,638,024	-0.01(-0.99%)
Feb 14, 2020	1.007	1.017	0.9873	1.007	131,359	+0.00(+0.00%)
Feb 13, 2020	1.057	1.057	0.9874	1.007	234,202	-0.05(-4.72%)
Feb 12, 2020	1.017	1.127	0.9779	1.057	1,077,909	+0.04(+3.92%)
Feb 11, 2020	0.8975	1.017	0.8975	1.017	308,355	+0.13(+15.05%)
Feb 10, 2020	0.9773	0.9773	0.8686	0.8842	238,270	-0.01(-1.48%)
Feb 07, 2020	0.8776	0.9070	0.8776	0.8974	180,995	+0.01(+0.96%)
Feb 06, 2020	0.8975	0.9362	0.8776	0.8889	157,868	+0.01(+1.28%)
Feb 05, 2020	0.8876	0.8975	0.8588	0.8776	103,455	+0.02(+2.61%)
Feb 04, 2020	0.8815	0.9102	0.8531	0.8553	115,040	-0.01(-1.43%)

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.