Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.340 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2016 11.16 11.26 11.02 11.12 447,743 +0.14(+1.24%)
Nov 29, 2016 11.05 11.08 10.84 10.99 647,247 -0.15(-1.31%)
Nov 28, 2016 11.52 11.54 11.08 11.13 366,574 -0.39(-3.38%)
Nov 25, 2016 11.52 11.54 11.32 11.52 124,215 +0.01(+0.09%)
Nov 23, 2016 11.51 11.51 11.51 0 +0.11(+0.94%)
Nov 22, 2016 11.14 11.42 11.14 11.41 410,837 +0.31(+2.81%)
Nov 21, 2016 11.30 11.33 11.08 11.09 313,367 -0.11(-0.96%)
Nov 18, 2016 11.24 11.25 10.66 11.20 522,175 -0.07(-0.61%)
Nov 17, 2016 11.49 11.73 11.22 11.27 452,870 -0.16(-1.37%)
Nov 16, 2016 11.02 11.86 10.78 11.43 1,687,446 +0.42(+3.81%)
Nov 15, 2016 10.40 11.07 10.08 11.01 1,110,213 -0.41(-3.59%)
Nov 14, 2016 10.23 11.69 9.671 11.42 1,388,782 +0.19(+1.65%)
Nov 11, 2016 10.93 11.43 10.50 11.23 1,573,451 +0.24(+2.22%)
Nov 10, 2016 9.515 11.07 9.413 10.99 2,781,551 +1.62(+17.27%)
Nov 09, 2016 9.418 9.486 9.165 9.369 1,272,910 +0.32(+3.56%)
Nov 08, 2016 8.911 9.408 8.853 9.048 638,633 +0.09(+0.98%)
Nov 07, 2016 8.960 8.979 8.872 8.960 547,873 +0.21(+2.45%)
Nov 04, 2016 8.755 8.784 8.531 8.745 392,799 -0.02(-0.22%)
Nov 03, 2016 8.628 8.989 8.619 8.765 482,826 +0.15(+1.70%)
Nov 02, 2016 8.784 8.823 8.580 8.619 504,723 -0.19(-2.21%)
Nov 01, 2016 9.057 9.096 8.809 8.814 291,517 -0.20(-2.27%)
Oct 31, 2016 8.970 9.038 8.892 9.018 476,168 +0.06(+0.65%)
Oct 28, 2016 8.784 8.989 8.755 8.960 356,236 +0.16(+1.77%)
Oct 27, 2016 8.989 8.989 8.731 8.804 385,205 -0.14(-1.53%)
Oct 26, 2016 8.833 8.940 8.765 8.940 510,892 +0.06(+0.66%)
Oct 25, 2016 8.833 9.038 8.833 8.882 378,770 +0.06(+0.66%)
Oct 24, 2016 8.823 8.989 8.755 8.823 268,310 +0.03(+0.33%)
Oct 21, 2016 8.706 8.901 8.658 8.794 521,289 -0.02(-0.22%)
Oct 20, 2016 8.765 8.940 8.589 8.814 400,276 -0.01(-0.11%)
Oct 19, 2016 8.658 8.921 8.658 8.823 274,014 +0.19(+2.26%)
Oct 18, 2016 8.706 8.736 8.589 8.628 222,241 +0.10(+1.14%)
Oct 17, 2016 8.531 8.619 8.472 8.531 316,533 -0.02(-0.23%)
Oct 14, 2016 8.648 8.726 8.453 8.550 389,152 -0.03(-0.34%)
Oct 13, 2016 8.531 8.599 8.394 8.580 524,594 -0.06(-0.68%)
Oct 12, 2016 8.609 8.931 8.580 8.638 256,361 +0.01(+0.11%)
Oct 11, 2016 8.843 8.931 8.580 8.628 453,941 -0.27(-3.07%)
Oct 10, 2016 8.775 8.921 8.775 8.901 497,350 +0.25(+2.93%)
Oct 07, 2016 8.726 8.745 8.482 8.648 291,735 -0.02(-0.22%)
Oct 06, 2016 8.453 8.745 8.424 8.667 371,263 +0.16(+1.83%)
Oct 05, 2016 8.550 8.696 8.394 8.511 980,370 +0.05(+0.58%)
Oct 04, 2016 8.638 8.833 8.375 8.463 450,346 -0.19(-2.14%)
Oct 03, 2016 8.872 8.872 8.565 8.648 472,569 -0.16(-1.77%)
Sep 30, 2016 8.882 8.999 8.706 8.804 620,462 +0.01(+0.11%)
Sep 29, 2016 8.960 9.106 8.794 8.794 782,554 -0.19(-2.06%)
Sep 28, 2016 8.667 8.989 8.667 8.979 879,894 +0.32(+3.72%)
Sep 27, 2016 8.541 8.667 8.404 8.658 911,217 +0.07(+0.79%)
Sep 26, 2016 8.550 8.755 8.541 8.589 838,656 -0.03(-0.34%)
Sep 23, 2016 8.833 8.911 8.541 8.619 1,218,008 -0.22(-2.54%)
Sep 22, 2016 8.892 9.018 8.765 8.843 875,424 +0.06(+0.67%)
Sep 21, 2016 8.677 8.940 8.667 8.784 1,448,605 +0.20(+2.39%)
Sep 20, 2016 8.190 8.697 8.121 8.580 1,144,309 +0.30(+3.65%)
Sep 19, 2016 8.141 8.336 7.965 8.277 1,880,855 +0.74(+9.83%)
Sep 16, 2016 7.624 7.634 7.517 7.536 797,773 -0.09(-1.15%)
Sep 15, 2016 7.614 7.731 7.566 7.624 400,497 +0.04(+0.51%)
Sep 14, 2016 7.595 7.780 7.546 7.585 607,546 -0.03(-0.38%)
Sep 13, 2016 7.819 7.819 7.478 7.614 1,054,434 -0.34(-4.29%)
Sep 12, 2016 7.751 7.970 7.751 7.956 800,793 +0.16(+2.00%)
Sep 09, 2016 8.070 8.070 7.718 7.800 977,611 -0.27(-3.35%)
Sep 08, 2016 7.983 8.108 7.877 8.070 905,524 +0.10(+1.21%)
Sep 07, 2016 8.166 8.166 7.915 7.973 632,945 -0.15(-1.90%)
Sep 06, 2016 8.234 8.340 8.031 8.128 920,748 -0.07(-0.82%)
Sep 02, 2016 8.176 8.195 8.195 8.195 540,456 +0.11(+1.31%)
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.