Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.250 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.557 9.685 9.488 9.498 366,447 -0.08(-0.82%)
Apr 27, 2017 9.725 9.754 9.479 9.577 573,161 -0.16(-1.62%)
Apr 26, 2017 9.331 9.843 9.321 9.734 798,069 +0.33(+3.56%)
Apr 25, 2017 8.957 9.479 8.898 9.400 2,099,732 +0.46(+5.18%)
Apr 24, 2017 9.587 9.587 8.927 8.937 2,251,759 -0.47(-5.02%)
Apr 21, 2017 10.04 10.04 9.341 9.410 1,104,659 -0.65(-6.46%)
Apr 20, 2017 9.685 10.08 9.646 10.06 483,776 +0.46(+4.82%)
Apr 19, 2017 9.695 9.764 9.592 9.597 514,378 -0.06(-0.61%)
Apr 18, 2017 9.557 9.803 9.557 9.656 421,691 -0.02(-0.20%)
Apr 17, 2017 9.862 9.862 9.626 9.675 549,797 -0.10(-1.01%)
Apr 13, 2017 10.17 10.23 9.764 9.774 503,675 -0.43(-4.24%)
Apr 12, 2017 10.33 10.33 10.13 10.21 685,195 -0.14(-1.33%)
Apr 11, 2017 10.32 10.42 10.20 10.34 430,314 +0.00(+0.00%)
Apr 10, 2017 10.41 10.47 10.24 10.34 329,358 -0.04(-0.38%)
Apr 07, 2017 10.05 10.42 10.01 10.38 522,878 +0.27(+2.63%)
Apr 06, 2017 10.28 10.28 10.02 10.12 859,012 -0.10(-0.96%)
Apr 05, 2017 10.34 10.55 10.20 10.22 714,852 -0.05(-0.48%)
Apr 04, 2017 10.27 10.40 10.15 10.27 793,044 +0.00(+0.00%)
Apr 03, 2017 10.23 10.32 10.03 10.27 607,545 +0.10(+0.97%)
Mar 31, 2017 10.16 10.24 9.971 10.17 744,759 -0.04(-0.39%)
Mar 30, 2017 10.09 10.29 10.03 10.21 623,945 +0.10(+0.97%)
Mar 29, 2017 9.862 10.19 9.843 10.11 624,207 +0.25(+2.49%)
Mar 28, 2017 9.528 9.872 9.439 9.862 439,925 +0.29(+2.98%)
Mar 27, 2017 9.439 9.626 9.252 9.577 738,191 -0.09(-0.92%)
Mar 24, 2017 9.754 9.912 9.646 9.666 535,173 -0.08(-0.81%)
Mar 23, 2017 9.774 10.00 9.685 9.744 576,045 +0.00(+0.00%)
Mar 22, 2017 10.19 10.22 9.715 9.744 945,738 -0.43(-4.25%)
Mar 21, 2017 10.62 10.78 10.12 10.18 640,648 -0.50(-4.70%)
Mar 20, 2017 10.70 11.46 10.58 10.68 907,267 +0.04(+0.37%)
Mar 17, 2017 10.02 11.06 9.951 10.64 1,844,892 +0.73(+7.35%)
Mar 16, 2017 10.02 10.13 9.803 9.912 491,408 +0.00(+0.00%)
Mar 15, 2017 9.872 9.990 9.715 9.912 718,997 +0.16(+1.61%)
Mar 14, 2017 10.01 10.13 9.695 9.754 393,891 -0.37(-3.69%)
Mar 13, 2017 9.990 10.15 9.980 10.13 461,900 +0.19(+1.88%)
Mar 10, 2017 9.882 10.06 9.803 9.941 641,264 +0.15(+1.51%)
Mar 09, 2017 10.34 10.36 9.754 9.793 1,053,347 -0.58(-5.60%)
Mar 08, 2017 10.04 10.44 9.843 10.37 1,061,232 +0.31(+3.13%)
Mar 07, 2017 10.15 10.30 9.941 10.06 574,988 -0.08(-0.78%)
Mar 06, 2017 10.37 10.38 10.08 10.14 327,185 -0.35(-3.38%)
Mar 03, 2017 10.67 10.86 10.41 10.49 460,161 -0.12(-1.11%)
Mar 02, 2017 11.10 11.10 10.59 10.61 403,668 -0.49(-4.43%)
Mar 01, 2017 10.81 11.15 10.47 11.10 648,427 +0.48(+4.54%)
Feb 28, 2017 10.79 10.93 10.47 10.62 503,802 -0.19(-1.73%)
Feb 27, 2017 10.83 10.97 10.75 10.81 475,232 +0.02(+0.18%)
Feb 24, 2017 10.76 10.89 10.73 10.79 621,245 -0.07(-0.63%)
Feb 23, 2017 11.05 11.11 10.74 10.86 500,519 -0.17(-1.52%)
Feb 22, 2017 11.11 11.16 10.88 11.02 365,712 -0.18(-1.58%)
Feb 21, 2017 11.29 11.34 11.10 11.20 377,603 -0.05(-0.44%)
Feb 17, 2017 11.25 11.25 11.25 0 +0.11(+0.97%)
Feb 16, 2017 11.20 11.42 10.93 11.14 725,927 -0.05(-0.44%)
Feb 15, 2017 11.47 11.53 11.18 11.19 609,118 -0.31(-2.65%)
Feb 14, 2017 11.48 11.62 11.33 11.50 506,609 -0.04(-0.34%)
Feb 13, 2017 11.44 11.69 11.38 11.54 762,443 +0.16(+1.38%)
Feb 10, 2017 11.57 11.73 11.33 11.38 602,073 -0.04(-0.34%)
Feb 09, 2017 11.32 11.58 11.14 11.42 774,971 +0.16(+1.40%)
Feb 08, 2017 11.80 11.83 11.24 11.26 851,622 -0.58(-4.91%)
Feb 07, 2017 12.11 12.21 11.79 11.84 395,666 -0.18(-1.47%)
Feb 06, 2017 12.05 12.18 11.79 12.02 699,264 -0.09(-0.73%)
Feb 03, 2017 12.24 12.30 11.92 12.11 1,015,094 -0.02(-0.16%)
Feb 02, 2017 12.04 12.28 11.92 12.13 1,201,560 +0.07(+0.57%)
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.