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

Ferroglobe Plc Os (NQ: GSM )

5.370 -0.070 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2020 0.5385 0.5677 0.4837 0.4945 456,145 -0.02(-4.45%)
Jun 29, 2020 0.5086 0.5684 0.4986 0.5176 437,830 +0.02(+3.53%)
Jun 26, 2020 0.4862 0.5139 0.4787 0.4999 351,562 +0.01(+2.83%)
Jun 25, 2020 0.5148 0.5148 0.4787 0.4862 471,735 -0.03(-6.25%)
Jun 24, 2020 0.5585 0.5585 0.4907 0.5186 530,492 -0.03(-5.52%)
Jun 23, 2020 0.5585 0.5684 0.5193 0.5489 468,093 +0.02(+3.65%)
Jun 22, 2020 0.5746 0.5927 0.5041 0.5295 389,955 -0.04(-6.84%)
Jun 19, 2020 0.5882 0.6083 0.5525 0.5684 571,163 -0.01(-1.72%)
Jun 18, 2020 0.5972 0.5972 0.5585 0.5784 299,259 +0.01(+1.75%)
Jun 17, 2020 0.6233 0.6551 0.5507 0.5684 566,546 -0.05(-8.06%)
Jun 16, 2020 0.6582 0.6981 0.6183 0.6183 553,573 -0.02(-3.47%)
Jun 15, 2020 0.6734 0.7006 0.6255 0.6405 351,161 -0.05(-7.58%)
Jun 12, 2020 0.6961 0.7330 0.6294 0.6931 520,424 +0.01(+0.74%)
Jun 11, 2020 0.8497 0.8497 0.6685 0.6880 321,152 -0.02(-2.18%)
Jun 10, 2020 0.7380 0.7679 0.6981 0.7034 268,774 -0.07(-9.58%)
Jun 09, 2020 0.8365 0.8365 0.7248 0.7779 543,936 -0.03(-3.70%)
Jun 08, 2020 0.8078 0.8776 0.7978 0.8078 895,849 -0.02(-2.40%)
Jun 05, 2020 0.7978 0.8277 0.7390 0.8276 444,416 +0.06(+7.78%)
Jun 04, 2020 0.7679 0.7978 0.7081 0.7679 455,746 -0.04(-4.94%)
Jun 03, 2020 0.7280 0.8178 0.7280 0.8078 518,383 +0.09(+12.50%)
Jun 02, 2020 0.7002 0.7297 0.6692 0.7180 244,614 +0.01(+1.41%)
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.