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

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
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 (%)
Jul 29, 2016 9.020 9.350 8.980 9.320 356,384 +0.28(+3.10%)
Jul 28, 2016 9.080 9.200 8.900 9.040 274,641 -0.03(-0.33%)
Jul 27, 2016 9.090 9.270 8.880 9.070 371,798 -0.02(-0.22%)
Jul 26, 2016 8.700 9.180 8.700 9.090 429,252 +0.38(+4.36%)
Jul 25, 2016 8.780 8.789 8.658 8.710 230,940 -0.10(-1.14%)
Jul 22, 2016 8.860 8.925 8.760 8.810 298,108 -0.06(-0.68%)
Jul 21, 2016 8.800 8.990 8.750 8.870 665,332 +0.06(+0.68%)
Jul 20, 2016 8.650 8.960 8.460 8.810 507,098 +0.15(+1.73%)
Jul 19, 2016 8.720 8.770 8.530 8.660 412,090 -0.24(-2.70%)
Jul 18, 2016 9.040 9.150 8.850 8.900 334,706 -0.18(-1.98%)
Jul 15, 2016 9.250 9.250 8.970 9.080 338,009 -0.10(-1.09%)
Jul 14, 2016 9.100 9.240 8.950 9.180 554,146 +0.15(+1.66%)
Jul 13, 2016 9.150 9.150 8.650 9.030 376,485 -0.04(-0.44%)
Jul 12, 2016 8.940 9.090 8.890 9.070 563,635 +0.30(+3.42%)
Jul 11, 2016 8.820 8.970 8.710 8.770 574,606 +0.03(+0.34%)
Jul 08, 2016 8.450 8.810 8.330 8.740 484,076 +0.41(+4.92%)
Jul 07, 2016 8.340 8.560 8.210 8.330 424,215 +0.05(+0.60%)
Jul 05, 2016 8.770 9.000 8.210 8.280 465,896 -0.58(-6.55%)
Jul 01, 2016 8.570 8.860 8.860 8.860 483,200 +0.25(+2.90%)
Jun 30, 2016 8.470 8.610 8.050 8.610 909,065 +0.18(+2.14%)
Jun 29, 2016 8.470 8.520 8.305 8.430 637,320 +0.11(+1.32%)
Jun 28, 2016 8.190 8.370 8.150 8.320 878,877 +0.21(+2.59%)
Jun 27, 2016 8.330 8.430 7.915 8.110 1,161,255 -0.38(-4.48%)
Jun 24, 2016 8.760 8.760 8.210 8.490 2,711,901 -0.64(-7.01%)
Jun 23, 2016 9.160 9.240 9.050 9.130 831,042 +0.07(+0.77%)
Jun 22, 2016 9.190 9.470 9.005 9.060 827,828 -0.08(-0.88%)
Jun 21, 2016 9.200 9.330 9.050 9.140 680,056 -0.05(-0.54%)
Jun 20, 2016 9.080 9.321 9.080 9.190 922,379 +0.30(+3.37%)
Jun 17, 2016 8.720 9.300 8.640 8.890 8,492,521 +0.21(+2.42%)
Jun 16, 2016 8.700 8.830 8.390 8.680 1,172,544 -0.13(-1.48%)
Jun 15, 2016 8.370 8.965 8.350 8.810 2,183,568 +0.46(+5.51%)
Jun 14, 2016 8.120 8.360 8.000 8.350 1,388,561 +0.24(+2.96%)
Jun 13, 2016 8.250 8.360 8.010 8.110 2,186,708 +0.16(+2.01%)
Jun 10, 2016 8.160 8.160 7.920 7.950 1,287,378 -0.36(-4.33%)
Jun 09, 2016 8.580 8.580 8.190 8.310 2,304,527 -0.32(-3.71%)
Jun 08, 2016 8.530 8.770 8.260 8.630 1,432,201 +0.20(+2.37%)
Jun 07, 2016 8.930 8.930 8.420 8.430 1,387,751 -0.50(-5.60%)
Jun 06, 2016 9.410 9.500 8.890 8.930 1,378,146 -0.46(-4.90%)
Jun 03, 2016 9.050 9.420 8.790 9.390 517,740 +0.37(+4.10%)
Jun 02, 2016 8.780 9.030 8.675 9.020 643,169 +0.18(+2.04%)
Jun 01, 2016 9.030 9.030 8.650 8.840 661,459 -0.28(-3.07%)
May 31, 2016 9.050 9.210 9.010 9.120 551,319 +0.09(+1.00%)
May 27, 2016 8.780 9.030 9.030 9.030 650,800 +0.22(+2.50%)
May 26, 2016 8.960 9.210 8.770 8.810 530,609 -0.10(-1.12%)
May 25, 2016 8.680 9.050 8.680 8.910 713,740 +0.29(+3.36%)
May 24, 2016 8.630 8.800 8.500 8.620 522,414 +0.06(+0.70%)
May 23, 2016 8.400 8.580 8.320 8.560 674,206 +0.14(+1.66%)
May 20, 2016 8.660 9.050 8.120 8.420 877,324 -0.20(-2.32%)
May 19, 2016 8.260 8.720 8.190 8.620 707,903 -0.01(-0.12%)
May 18, 2016 8.480 8.780 8.450 8.630 1,105,839 +0.09(+1.05%)
May 17, 2016 8.480 8.615 8.175 8.540 820,491 +0.03(+0.35%)
May 16, 2016 8.650 8.830 8.410 8.510 910,344 -0.04(-0.47%)
May 13, 2016 8.980 9.040 8.530 8.550 702,217 -0.47(-5.21%)
May 12, 2016 10.05 10.08 8.995 9.020 715,097 -0.99(-9.89%)
May 11, 2016 10.04 10.19 9.620 10.01 2,127,554 +0.02(+0.20%)
May 10, 2016 9.990 10.15 9.990 9.990 2,645,449 +0.05(+0.55%)
May 09, 2016 9.910 10.02 9.690 9.935 814,467 -0.12(-1.24%)
May 06, 2016 9.820 10.09 8.510 10.06 989,150 +0.21(+2.13%)
May 05, 2016 9.990 10.63 9.630 9.850 752,130 -0.05(-0.51%)
May 04, 2016 9.860 10.03 9.610 9.900 758,369 -0.04(-0.40%)
May 03, 2016 9.960 10.03 9.780 9.940 664,985 -0.19(-1.88%)
May 02, 2016 10.22 10.22 9.890 10.13 439,750 -0.06(-0.59%)
Apr 29, 2016 10.11 10.35 10.05 10.19 415,883 +0.10(+0.99%)
Apr 28, 2016 10.15 10.46 10.03 10.09 501,220 -0.06(-0.59%)
Apr 27, 2016 9.860 10.22 9.774 10.15 678,709 +0.30(+3.05%)
Apr 26, 2016 9.840 10.01 9.690 9.850 539,398 +0.06(+0.61%)
Apr 25, 2016 9.880 9.905 9.710 9.790 438,248 -0.16(-1.61%)
Apr 22, 2016 10.09 10.23 9.820 9.950 584,726 -0.16(-1.58%)
Apr 21, 2016 10.54 10.68 10.08 10.11 386,209 -0.34(-3.25%)
Apr 20, 2016 10.41 10.57 10.17 10.45 322,349 +0.04(+0.38%)
Apr 19, 2016 10.19 10.59 10.19 10.41 612,908 +0.29(+2.87%)
Apr 18, 2016 9.930 10.12 9.400 10.12 311,304 +0.12(+1.20%)
Apr 15, 2016 9.970 10.16 9.730 10.00 394,916 +0.02(+0.20%)
Apr 14, 2016 10.12 10.12 9.780 9.980 329,961 -0.13(-1.29%)
Apr 13, 2016 9.620 10.22 9.620 10.11 614,631 +0.55(+5.75%)
Apr 12, 2016 9.460 9.640 9.340 9.560 1,084,591 +0.16(+1.70%)
Apr 11, 2016 9.380 9.720 9.340 9.400 572,285 +0.11(+1.18%)
Apr 08, 2016 8.760 9.300 8.760 9.290 511,183 +0.63(+7.27%)
Apr 07, 2016 8.790 8.950 8.620 8.660 550,321 -0.23(-2.59%)
Apr 06, 2016 8.620 8.950 8.550 8.890 521,338 +0.28(+3.25%)
Apr 05, 2016 8.550 8.925 8.480 8.610 432,140 -0.02(-0.23%)
Apr 04, 2016 8.840 8.950 8.610 8.630 482,920 -0.26(-2.92%)
Apr 01, 2016 8.650 9.000 8.590 8.890 544,602 +0.08(+0.91%)
Mar 31, 2016 8.880 9.040 8.700 8.810 466,277 -0.08(-0.90%)
Mar 30, 2016 8.920 9.160 8.840 8.890 415,674 +0.03(+0.34%)
Mar 29, 2016 8.450 8.870 8.310 8.860 504,409 +0.34(+3.99%)
Mar 28, 2016 8.750 8.750 8.391 8.520 603,470 -0.22(-2.52%)
Mar 24, 2016 8.300 8.740 8.740 8.740 472,700 +0.39(+4.67%)
Mar 23, 2016 8.670 8.700 8.340 8.350 631,893 -0.44(-5.01%)
Mar 22, 2016 8.790 8.940 8.500 8.790 1,098,747 -0.10(-1.12%)
Mar 21, 2016 9.180 9.210 8.790 8.890 670,378 -0.34(-3.68%)
Mar 18, 2016 9.740 9.930 9.190 9.230 4,445,179 -0.41(-4.25%)
Mar 17, 2016 9.120 9.750 9.050 9.640 863,931 +0.58(+6.40%)
Mar 16, 2016 8.830 9.130 8.640 9.060 539,784 +0.20(+2.26%)
Mar 15, 2016 9.060 9.170 8.640 8.860 781,822 -0.35(-3.80%)
Mar 14, 2016 9.490 9.660 9.100 9.210 1,428,340 -0.35(-3.66%)
Mar 11, 2016 9.370 9.720 9.220 9.560 793,096 +0.20(+2.14%)
Mar 10, 2016 9.580 9.910 9.110 9.360 697,924 -0.22(-2.30%)
Mar 09, 2016 9.370 9.650 9.100 9.580 935,645 +0.25(+2.68%)
Mar 08, 2016 9.850 10.11 9.310 9.330 1,301,935 -0.69(-6.89%)
Mar 07, 2016 9.400 10.37 9.400 10.02 1,642,625 +0.69(+7.40%)
Mar 04, 2016 9.130 9.450 8.920 9.330 1,190,164 +0.28(+3.09%)
Mar 03, 2016 8.700 9.100 8.580 9.050 1,461,661 +0.36(+4.14%)
Mar 02, 2016 8.170 8.750 8.110 8.690 1,834,171 +0.51(+6.23%)
Mar 01, 2016 8.000 8.340 7.970 8.180 1,316,917 +0.32(+4.07%)
Feb 29, 2016 7.730 8.130 7.670 7.860 1,379,943 +0.21(+2.75%)
Feb 26, 2016 7.330 7.790 7.330 7.650 668,901 +0.38(+5.23%)
Feb 25, 2016 7.330 7.440 7.140 7.270 475,345 -0.10(-1.36%)
Feb 24, 2016 7.090 7.390 6.900 7.370 513,453 +0.14(+1.94%)
Feb 23, 2016 7.500 7.680 7.210 7.230 417,029 -0.35(-4.62%)
Feb 22, 2016 7.350 7.710 7.350 7.580 819,334 +0.28(+3.84%)
Feb 19, 2016 7.270 7.550 6.990 7.300 750,377 +0.01(+0.14%)
Feb 18, 2016 7.510 7.600 7.100 7.290 964,635 -0.22(-2.93%)
Feb 17, 2016 7.190 7.510 7.150 7.510 1,149,486 +0.40(+5.63%)
Feb 16, 2016 7.740 7.800 7.000 7.110 2,106,107 -0.57(-7.42%)
Feb 12, 2016 7.640 7.680 7.680 7.680 701,000 +0.14(+1.86%)
Feb 11, 2016 8.210 8.300 7.360 7.540 3,009,531 -0.73(-8.83%)
Feb 10, 2016 8.350 8.660 8.080 8.270 1,024,218 -0.13(-1.55%)
Feb 09, 2016 8.170 8.420 7.800 8.400 1,409,550 +0.07(+0.84%)
Feb 08, 2016 8.290 8.810 8.090 8.330 649,390 -0.02(-0.24%)
Feb 05, 2016 8.760 9.210 8.350 8.350 712,431 -0.55(-6.18%)
Feb 04, 2016 8.520 9.230 8.510 8.900 818,650 +0.34(+3.97%)
Feb 03, 2016 8.320 8.720 8.150 8.560 489,668 +0.24(+2.88%)
Feb 02, 2016 8.190 8.350 7.950 8.320 615,029 -0.04(-0.48%)
Feb 01, 2016 8.390 8.410 8.200 8.360 401,518 -0.14(-1.65%)
Jan 29, 2016 8.220 8.570 8.010 8.500 603,063 +0.28(+3.41%)
Jan 28, 2016 8.350 8.370 8.060 8.220 251,933 -0.03(-0.36%)
Jan 27, 2016 8.170 8.490 8.030 8.250 951,937 +0.03(+0.36%)
Jan 26, 2016 8.060 8.260 7.900 8.220 565,553 +0.24(+3.01%)
Jan 25, 2016 7.790 8.130 7.610 7.980 707,974 +0.12(+1.53%)
Jan 22, 2016 8.090 8.430 7.620 7.860 1,401,215 -0.04(-0.51%)
Jan 21, 2016 8.340 8.510 7.780 7.900 1,526,786 -0.45(-5.39%)
Jan 20, 2016 8.120 8.520 7.875 8.350 1,066,984 +0.09(+1.09%)
Jan 19, 2016 8.900 8.900 8.180 8.260 1,546,365 -0.49(-5.60%)
Jan 15, 2016 9.040 8.750 8.750 8.750 757,200 -0.50(-5.41%)
Jan 14, 2016 8.950 9.460 8.710 9.250 1,306,420 +0.36(+4.05%)
Jan 13, 2016 8.910 9.250 8.780 8.890 1,003,412 +0.09(+1.02%)
Jan 12, 2016 9.110 9.110 8.400 8.800 983,057 -0.08(-0.90%)
Jan 11, 2016 9.210 9.250 8.825 8.880 1,037,914 -0.22(-2.42%)
Jan 08, 2016 9.840 9.840 9.090 9.100 1,550,783 -0.67(-6.86%)
Jan 07, 2016 10.50 10.50 9.630 9.770 1,174,846 -1.00(-9.29%)
Jan 06, 2016 11.17 11.23 10.70 10.77 892,856 -0.64(-5.61%)
Jan 05, 2016 11.25 11.48 10.97 11.41 1,269,471 +0.14(+1.24%)
Jan 04, 2016 10.58 11.41 10.50 11.27 2,849,720 +0.52(+4.84%)
Dec 31, 2015 11.00 10.75 10.75 10.75 11,573,200 -0.24(-2.18%)
Dec 30, 2015 11.42 11.42 10.60 10.99 3,098,922 -0.49(-4.27%)
Dec 29, 2015 11.24 11.94 11.00 11.48 3,883,494 -0.09(-0.78%)
Dec 28, 2015 12.49 12.69 11.00 11.57 1,314,492 -1.09(-8.61%)
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.