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 (%)
Jul 31, 2017	12.79	12.79	12.42	12.58	544,037	-0.13(-1.01%)
Jul 28, 2017	12.82	12.85	12.53	12.71	398,838	-0.11(-0.85%)
Jul 27, 2017	12.89	12.90	12.63	12.82	454,495	-0.01(-0.08%)
Jul 26, 2017	12.73	12.90	12.64	12.82	906,240	+0.13(+1.01%)
Jul 25, 2017	12.44	12.83	12.42	12.70	664,570	+0.32(+2.54%)
Jul 24, 2017	12.23	12.47	12.09	12.38	726,287	+0.12(+0.96%)
Jul 21, 2017	12.31	12.42	12.15	12.26	386,139	-0.08(-0.64%)
Jul 20, 2017	12.31	12.40	12.31	12.34	337,626	+0.03(+0.24%)
Jul 19, 2017	12.35	12.50	12.25	12.31	472,000	-0.03(-0.24%)
Jul 18, 2017	12.30	12.47	12.22	12.34	481,427	+0.00(+0.00%)
Jul 17, 2017	12.30	12.45	12.25	12.34	365,476	+0.03(+0.24%)
Jul 14, 2017	12.32	12.46	12.21	12.31	395,071	+0.03(+0.24%)
Jul 13, 2017	12.21	12.44	12.10	12.28	357,042	+0.10(+0.81%)
Jul 12, 2017	12.38	12.48	12.11	12.19	519,535	-0.01(-0.08%)
Jul 11, 2017	12.18	12.34	12.05	12.20	1,106,971	+0.04(+0.32%)
Jul 10, 2017	11.95	12.33	11.89	12.16	853,292	+0.13(+1.06%)
Jul 07, 2017	11.98	12.08	11.74	12.03	407,443	+0.05(+0.41%)
Jul 06, 2017	12.10	12.17	11.83	11.98	1,192,886	-0.15(-1.22%)
Jul 05, 2017	11.95	12.29	11.87	12.13	1,382,602	+0.17(+1.40%)

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.