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

Ferroglobe Plc Os (NQ: GSM )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2018 2.274 2.334 2.174 2.204 2,812,698 -0.06(-2.64%)
Nov 29, 2018 2.274 2.433 2.204 2.264 5,936,123 +0.01(+0.44%)
Nov 28, 2018 1.965 2.473 1.935 2.254 18,118,368 +0.46(+25.56%)
Nov 27, 2018 2.593 2.613 1.765 1.795 33,415,566 -2.96(-62.26%)
Nov 26, 2018 4.757 5.016 4.687 4.757 1,766,844 +0.05(+1.06%)
Nov 23, 2018 4.976 4.976 4.607 4.707 457,452 -0.32(-6.44%)
Nov 21, 2018 5.031 5.031 5.031 0 +0.09(+1.82%)
Nov 20, 2018 4.966 5.006 4.498 4.941 1,328,266 -0.14(-2.84%)
Nov 19, 2018 5.305 5.435 4.996 5.086 1,131,804 -0.26(-4.85%)
Nov 16, 2018 5.455 5.545 5.156 5.345 1,411,463 -0.16(-2.90%)
Nov 15, 2018 5.335 5.535 5.156 5.505 1,774,749 +0.04(+0.82%)
Nov 14, 2018 6.632 6.821 5.385 5.460 1,284,914 -1.16(-17.55%)
Nov 13, 2018 6.552 6.851 6.552 6.622 783,548 +0.07(+1.07%)
Nov 12, 2018 6.562 6.592 6.373 6.552 323,749 -0.01(-0.15%)
Nov 09, 2018 6.642 6.642 6.452 6.562 311,151 -0.12(-1.79%)
Nov 08, 2018 6.742 6.841 6.640 6.682 342,885 -0.13(-1.90%)
Nov 07, 2018 6.722 6.841 6.542 6.811 315,824 +0.15(+2.25%)
Nov 06, 2018 6.672 6.742 6.552 6.662 354,198 -0.05(-0.74%)
Nov 05, 2018 6.672 6.791 6.602 6.712 410,337 +0.03(+0.45%)
Nov 02, 2018 6.702 6.761 6.552 6.682 475,300 +0.05(+0.75%)
Nov 01, 2018 6.163 6.732 6.153 6.632 1,055,121 +0.56(+9.20%)
Oct 31, 2018 6.013 6.213 5.994 6.073 470,177 +0.11(+1.84%)
Oct 30, 2018 5.944 6.203 5.865 5.964 586,835 -0.01(-0.17%)
Oct 29, 2018 6.133 6.253 5.864 5.974 910,084 -0.07(-1.15%)
Oct 26, 2018 5.944 6.193 5.854 6.043 471,390 -0.04(-0.66%)
Oct 25, 2018 5.914 6.173 5.814 6.083 584,651 +0.32(+5.63%)
Oct 24, 2018 6.382 6.407 5.754 5.759 824,900 -0.65(-10.19%)
Oct 23, 2018 6.472 6.512 6.243 6.412 599,554 -0.18(-2.72%)
Oct 22, 2018 6.632 6.632 6.492 6.592 440,523 -0.01(-0.15%)
Oct 19, 2018 6.692 6.771 6.542 6.602 411,225 -0.05(-0.75%)
Oct 18, 2018 6.881 6.951 6.622 6.652 608,158 -0.31(-4.44%)
Oct 17, 2018 7.061 7.081 6.861 6.961 675,341 -0.11(-1.55%)
Oct 16, 2018 6.891 7.091 6.891 7.071 485,039 +0.22(+3.20%)
Oct 15, 2018 6.592 6.931 6.592 6.851 616,121 +0.24(+3.62%)
Oct 12, 2018 6.921 6.921 6.602 6.612 587,808 -0.19(-2.79%)
Oct 11, 2018 6.562 6.991 6.387 6.801 1,262,626 +0.24(+3.65%)
Oct 10, 2018 7.061 7.110 6.552 6.562 1,527,659 -0.57(-7.97%)
Oct 09, 2018 7.420 7.489 7.110 7.130 837,468 -0.29(-3.90%)
Oct 08, 2018 7.589 7.589 7.350 7.420 778,457 -0.22(-2.87%)
Oct 05, 2018 7.749 7.809 7.539 7.639 516,112 -0.11(-1.42%)
Oct 04, 2018 7.898 7.998 7.729 7.749 458,430 -0.19(-2.39%)
Oct 03, 2018 8.008 8.093 7.898 7.938 456,239 -0.06(-0.75%)
Oct 02, 2018 8.048 8.237 7.968 7.998 428,945 -0.06(-0.74%)
Oct 01, 2018 8.168 8.178 8.018 8.058 411,103 -0.09(-1.10%)
Sep 28, 2018 7.978 8.297 7.933 8.148 631,728 +0.11(+1.36%)
Sep 27, 2018 8.158 8.158 7.988 8.038 329,454 -0.11(-1.35%)
Sep 26, 2018 8.197 8.272 8.048 8.148 373,493 -0.08(-0.97%)
Sep 25, 2018 8.427 8.467 8.143 8.227 588,030 -0.17(-2.02%)
Sep 24, 2018 8.407 8.497 8.287 8.397 993,358 -0.03(-0.35%)
Sep 21, 2018 8.377 8.566 8.178 8.427 1,471,126 +0.13(+1.56%)
Sep 20, 2018 8.078 8.297 7.958 8.297 898,189 +0.32(+4.00%)
Sep 19, 2018 7.938 8.098 7.938 7.978 492,398 +0.01(+0.13%)
Sep 18, 2018 8.028 8.048 7.888 7.968 423,142 -0.02(-0.25%)
Sep 17, 2018 7.978 8.148 7.973 7.988 446,438 +0.01(+0.12%)
Sep 14, 2018 7.908 7.998 7.799 7.978 461,162 +0.06(+0.76%)
Sep 13, 2018 8.068 8.138 7.903 7.918 431,375 -0.10(-1.24%)
Sep 12, 2018 7.809 8.033 7.779 8.018 572,559 +0.22(+2.81%)
Sep 11, 2018 7.928 7.948 7.739 7.799 455,882 -0.19(-2.37%)
Sep 10, 2018 8.028 8.133 7.968 7.988 405,313 -0.02(-0.25%)
Sep 07, 2018 7.918 8.018 7.848 8.008 1,205,198 +0.08(+1.01%)
Sep 06, 2018 7.988 8.078 7.918 7.928 679,723 -0.06(-0.75%)
Sep 05, 2018 7.988 8.048 7.918 7.988 661,441 +0.00(+0.00%)
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.