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

Ferroglobe Plc Os (NQ: GSM )

4.200 -0.110 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2016 8.137 8.244 7.790 7.964 677,418 -0.26(-3.17%)
Aug 30, 2016 8.398 8.446 8.157 8.224 944,882 -0.08(-0.93%)
Aug 29, 2016 8.031 8.326 7.915 8.302 806,721 +0.20(+2.50%)
Aug 26, 2016 8.610 8.707 7.819 8.099 3,100,408 -0.97(-10.74%)
Aug 25, 2016 9.450 9.479 8.939 9.074 1,461,844 -0.57(-5.91%)
Aug 24, 2016 9.576 9.701 9.498 9.643 547,154 -0.02(-0.20%)
Aug 23, 2016 9.614 9.846 9.537 9.663 456,687 +0.09(+0.91%)
Aug 22, 2016 9.470 9.614 9.103 9.576 357,215 -0.02(-0.20%)
Aug 19, 2016 9.692 9.711 9.378 9.595 573,633 -0.13(-1.29%)
Aug 18, 2016 9.421 9.798 9.387 9.721 645,300 +0.34(+3.60%)
Aug 17, 2016 9.286 9.383 9.161 9.383 667,594 +0.07(+0.73%)
Aug 16, 2016 9.402 9.547 9.281 9.315 621,654 -0.09(-0.92%)
Aug 15, 2016 9.006 9.465 9.006 9.402 750,910 +0.42(+4.73%)
Aug 12, 2016 9.122 9.291 8.948 8.977 491,733 -0.16(-1.80%)
Aug 11, 2016 8.958 9.180 8.746 9.141 493,895 +0.21(+2.38%)
Aug 10, 2016 9.064 9.325 8.866 8.929 500,345 -0.11(-1.18%)
Aug 09, 2016 9.025 9.141 8.968 9.035 544,266 +0.00(+0.00%)
Aug 08, 2016 8.977 9.228 8.977 9.035 387,769 +0.13(+1.41%)
Aug 05, 2016 8.794 8.910 8.668 8.910 617,069 +0.17(+1.99%)
Aug 04, 2016 8.948 8.958 8.668 8.736 555,031 -0.23(-2.58%)
Aug 03, 2016 8.690 8.968 8.623 8.968 922,720 +0.24(+2.74%)
Aug 02, 2016 8.671 8.814 8.613 8.728 372,864 +0.09(+1.00%)
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.