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

Ferroglobe Plc Os (NQ: GSM )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.5086 0.5435 0.4789 0.5137 106,493 +0.00(+0.17%)
Apr 29, 2020 0.4986 0.5419 0.4985 0.5128 223,253 +0.02(+3.92%)
Apr 28, 2020 0.4843 0.4986 0.4788 0.4934 107,498 +0.01(+3.08%)
Apr 27, 2020 0.4731 0.4986 0.4547 0.4787 214,345 +0.00(+0.00%)
Apr 24, 2020 0.4687 0.4887 0.4388 0.4787 142,389 +0.01(+2.13%)
Apr 23, 2020 0.4488 0.4787 0.4488 0.4687 241,156 +0.02(+3.59%)
Apr 22, 2020 0.4508 0.4687 0.4189 0.4525 168,580 +0.00(+0.15%)
Apr 21, 2020 0.4551 0.4684 0.3995 0.4518 191,799 -0.00(-0.88%)
Apr 20, 2020 0.4700 0.4875 0.4503 0.4557 245,041 +0.01(+1.56%)
Apr 17, 2020 0.5186 0.5285 0.4488 0.4488 704,327 -0.05(-10.75%)
Apr 16, 2020 0.5186 0.5186 0.4887 0.5028 307,731 -0.02(-3.04%)
Apr 15, 2020 0.4887 0.5186 0.4887 0.5186 236,946 +0.00(+0.00%)
Apr 14, 2020 0.4887 0.5419 0.4587 0.5186 372,094 +0.03(+7.02%)
Apr 13, 2020 0.4769 0.4846 0.4516 0.4846 118,410 +0.01(+1.61%)
Apr 09, 2020 0.4682 0.4887 0.4389 0.4769 236,647 +0.02(+3.98%)
Apr 08, 2020 0.4601 0.4741 0.4189 0.4586 204,119 +0.00(+0.83%)
Apr 07, 2020 0.4687 0.4789 0.4299 0.4549 239,643 -0.01(-2.96%)
Apr 06, 2020 0.4451 0.4887 0.4249 0.4687 131,704 +0.04(+9.58%)
Apr 03, 2020 0.4388 0.4479 0.3999 0.4277 213,885 -0.01(-2.01%)
Apr 02, 2020 0.4202 0.4468 0.3999 0.4365 175,974 +0.01(+2.24%)
Apr 01, 2020 0.4538 0.4897 0.4000 0.4269 197,510 -0.03(-5.91%)
Mar 31, 2020 0.4461 0.4961 0.4289 0.4538 193,835 +0.01(+1.77%)
Mar 30, 2020 0.4488 0.5684 0.4268 0.4459 882,587 +0.03(+7.61%)
Mar 27, 2020 0.4335 0.4488 0.3993 0.4144 131,359 -0.03(-7.67%)
Mar 26, 2020 0.4189 0.4488 0.3790 0.4488 750,159 -0.00(-0.02%)
Mar 25, 2020 0.3973 0.4606 0.3550 0.4489 980,521 +0.06(+15.38%)
Mar 24, 2020 0.3889 0.4044 0.3490 0.3890 777,712 +0.01(+3.06%)
Mar 23, 2020 0.4122 0.4165 0.3590 0.3775 247,491 -0.02(-5.37%)
Mar 20, 2020 0.4388 0.4912 0.3799 0.3989 589,212 -0.02(-4.76%)
Mar 19, 2020 0.5266 0.5266 0.4011 0.4189 192,329 +0.03(+6.79%)
Mar 18, 2020 0.4218 0.5884 0.3775 0.3922 303,187 -0.04(-9.83%)
Mar 17, 2020 0.3989 0.4483 0.3740 0.4350 468,865 +0.07(+17.89%)
Mar 16, 2020 0.3989 0.4587 0.3490 0.3690 315,555 -0.09(-19.79%)
Mar 13, 2020 0.4488 0.4974 0.3989 0.4600 574,472 +0.03(+6.41%)
Mar 12, 2020 0.4587 0.4587 0.3642 0.4323 746,051 -0.03(-5.76%)
Mar 11, 2020 0.5186 0.5285 0.4587 0.4587 306,877 -0.05(-9.91%)
Mar 10, 2020 0.5216 0.5284 0.4887 0.5092 859,578 +0.00(+0.06%)
Mar 09, 2020 0.4934 0.5485 0.4189 0.5089 1,185,505 -0.04(-7.24%)
Mar 06, 2020 0.7479 0.7679 0.5485 0.5486 1,048,870 -0.22(-28.36%)
Mar 05, 2020 0.7479 0.7709 0.6689 0.7658 311,339 +0.02(+2.36%)
Mar 04, 2020 0.8648 0.8648 0.7281 0.7481 526,269 +0.01(+1.38%)
Mar 03, 2020 0.7679 0.8975 0.7280 0.7380 821,424 -0.10(-11.90%)
Mar 02, 2020 0.7978 0.8477 0.7878 0.8377 247,877 +0.04(+4.70%)
Feb 28, 2020 0.8199 0.8775 0.7779 0.8001 638,046 -0.10(-10.86%)
Feb 27, 2020 0.9476 0.9669 0.8097 0.8975 342,161 -0.07(-7.25%)
Feb 26, 2020 0.9973 1.007 0.9475 0.9676 762,070 -0.04(-3.93%)
Feb 25, 2020 1.007 1.017 0.9873 1.007 268,205 +0.00(+0.00%)
Feb 24, 2020 0.9973 1.012 0.9614 1.007 544,910 -0.02(-1.94%)
Feb 21, 2020 0.9973 1.047 0.9712 1.027 76,810 +0.02(+1.98%)
Feb 20, 2020 1.077 1.077 0.9973 1.007 275,595 -0.03(-2.88%)
Feb 19, 2020 1.027 1.067 0.9873 1.037 348,358 +0.04(+4.00%)
Feb 18, 2020 1.017 1.117 0.9773 0.9973 1,638,024 -0.01(-0.99%)
Feb 14, 2020 1.007 1.017 0.9873 1.007 131,359 +0.00(+0.00%)
Feb 13, 2020 1.057 1.057 0.9874 1.007 234,202 -0.05(-4.72%)
Feb 12, 2020 1.017 1.127 0.9779 1.057 1,077,909 +0.04(+3.92%)
Feb 11, 2020 0.8975 1.017 0.8975 1.017 308,355 +0.13(+15.05%)
Feb 10, 2020 0.9773 0.9773 0.8686 0.8842 238,270 -0.01(-1.48%)
Feb 07, 2020 0.8776 0.9070 0.8776 0.8974 180,995 +0.01(+0.96%)
Feb 06, 2020 0.8975 0.9362 0.8776 0.8889 157,868 +0.01(+1.28%)
Feb 05, 2020 0.8876 0.8975 0.8588 0.8776 103,455 +0.02(+2.61%)
Feb 04, 2020 0.8815 0.9102 0.8531 0.8553 115,040 -0.01(-1.43%)
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.