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 29, 2016 9.699 9.930 9.642 9.776 433,493 +0.10(+0.99%)
Apr 28, 2016 9.738 10.04 9.623 9.680 522,444 -0.06(-0.59%)
Apr 27, 2016 9.459 9.805 9.377 9.738 707,448 +0.29(+3.05%)
Apr 26, 2016 9.440 9.599 9.296 9.450 562,238 +0.06(+0.61%)
Apr 25, 2016 9.479 9.503 9.316 9.392 456,805 -0.15(-1.61%)
Apr 22, 2016 9.680 9.814 9.421 9.546 609,486 -0.15(-1.58%)
Apr 21, 2016 10.11 10.24 9.671 9.699 402,562 -0.33(-3.25%)
Apr 20, 2016 9.987 10.14 9.757 10.03 335,998 +0.04(+0.38%)
Apr 19, 2016 9.776 10.16 9.776 9.987 638,861 +0.28(+2.87%)
Apr 18, 2016 9.527 9.709 9.018 9.709 324,486 +0.12(+1.20%)
Apr 15, 2016 9.565 9.747 9.335 9.594 411,638 +0.02(+0.20%)
Apr 14, 2016 9.709 9.709 9.383 9.575 343,933 -0.12(-1.29%)
Apr 13, 2016 9.229 9.805 9.229 9.699 640,657 +0.53(+5.75%)
Apr 12, 2016 9.076 9.248 8.961 9.172 1,130,517 +0.15(+1.70%)
Apr 11, 2016 8.999 9.325 8.961 9.018 596,518 +0.11(+1.18%)
Apr 08, 2016 8.404 8.922 8.404 8.913 532,828 +0.60(+7.27%)
Apr 07, 2016 8.433 8.586 8.270 8.308 573,624 -0.22(-2.59%)
Apr 06, 2016 8.270 8.586 8.203 8.529 543,413 +0.27(+3.25%)
Apr 05, 2016 8.203 8.562 8.136 8.260 450,438 -0.02(-0.23%)
Apr 04, 2016 8.481 8.586 8.260 8.279 503,369 -0.25(-2.92%)
Apr 01, 2016 8.299 8.634 8.241 8.529 567,663 +0.08(+0.91%)
Mar 31, 2016 8.519 8.673 8.347 8.452 486,021 -0.08(-0.90%)
Mar 30, 2016 8.558 8.788 8.481 8.529 433,275 +0.03(+0.34%)
Mar 29, 2016 8.107 8.510 7.972 8.500 525,768 +0.33(+3.99%)
Mar 28, 2016 8.395 8.395 8.050 8.174 629,023 -0.21(-2.52%)
Mar 24, 2016 7.963 8.385 8.385 8.385 492,716 +0.37(+4.67%)
Mar 23, 2016 8.318 8.347 8.001 8.011 658,650 -0.42(-5.01%)
Mar 22, 2016 8.433 8.577 8.155 8.433 1,145,273 -0.10(-1.12%)
Mar 21, 2016 8.807 8.836 8.433 8.529 698,765 -0.33(-3.68%)
Mar 18, 2016 9.344 9.527 8.817 8.855 4,633,409 -0.39(-4.25%)
Mar 17, 2016 8.749 9.354 8.682 9.248 900,514 +0.56(+6.40%)
Mar 16, 2016 8.471 8.759 8.289 8.692 562,641 +0.19(+2.26%)
Mar 15, 2016 8.692 8.797 8.289 8.500 814,928 -0.34(-3.80%)
Mar 14, 2016 9.104 9.268 8.730 8.836 1,488,822 -0.34(-3.66%)
Mar 11, 2016 8.989 9.325 8.845 9.172 826,679 +0.19(+2.14%)
Mar 10, 2016 9.191 9.507 8.740 8.980 727,477 -0.21(-2.30%)
Mar 09, 2016 8.989 9.258 8.730 9.191 975,264 +0.24(+2.68%)
Mar 08, 2016 9.450 9.699 8.932 8.951 1,357,065 -0.66(-6.89%)
Mar 07, 2016 9.018 9.949 9.018 9.613 1,712,181 +0.66(+7.40%)
Mar 04, 2016 8.759 9.066 8.558 8.951 1,240,561 +0.27(+3.09%)
Mar 03, 2016 8.347 8.730 8.231 8.682 1,523,554 +0.35(+4.14%)
Mar 02, 2016 7.838 8.395 7.781 8.337 1,911,838 +0.49(+6.23%)
Mar 01, 2016 7.675 8.001 7.646 7.848 1,372,681 +0.31(+4.07%)
Feb 29, 2016 7.416 7.800 7.358 7.541 1,438,376 +0.20(+2.75%)
Feb 26, 2016 7.032 7.474 7.032 7.339 697,225 +0.36(+5.23%)
Feb 25, 2016 7.032 7.138 6.850 6.975 495,473 -0.10(-1.36%)
Feb 24, 2016 6.802 7.090 6.620 7.071 535,195 +0.21(+3.08%)
Feb 23, 2016 7.116 7.286 6.841 6.860 439,551 -0.33(-4.62%)
Feb 22, 2016 6.973 7.315 6.973 7.192 863,584 +0.27(+3.84%)
Feb 19, 2016 6.897 7.163 6.632 6.926 790,902 +0.01(+0.14%)
Feb 18, 2016 7.125 7.211 6.736 6.916 1,016,732 -0.21(-2.93%)
Feb 17, 2016 6.822 7.125 6.784 7.125 1,211,566 +0.38(+5.63%)
Feb 16, 2016 7.343 7.400 6.641 6.746 2,219,852 -0.54(-7.42%)
Feb 12, 2016 7.249 7.286 7.286 7.286 738,859 +0.13(+1.86%)
Feb 11, 2016 7.789 7.875 6.983 7.154 3,172,067 -0.69(-8.83%)
Feb 10, 2016 7.922 8.216 7.666 7.846 1,079,533 -0.12(-1.55%)
Feb 09, 2016 7.751 7.989 7.400 7.970 1,485,676 +0.07(+0.84%)
Feb 08, 2016 7.865 8.359 7.675 7.903 684,461 -0.02(-0.24%)
Feb 05, 2016 8.311 8.738 7.922 7.922 750,907 -0.52(-6.18%)
Feb 04, 2016 8.083 8.757 8.074 8.444 862,863 +0.32(+3.97%)
Feb 03, 2016 7.894 8.273 7.732 8.121 516,113 +0.23(+2.88%)
Feb 02, 2016 7.770 7.922 7.543 7.894 648,245 -0.04(-0.48%)
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.