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

Ferroglobe Plc Os (NQ: GSM )

5.300 -0.070 (-1.30%)
Streaming Delayed Price Updated: 1:07 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 (%)
May 31, 2017 10.47 10.50 10.06 10.35 592,122 -0.09(-0.85%)
May 30, 2017 10.56 10.58 10.32 10.44 521,643 -0.13(-1.21%)
May 26, 2017 10.38 10.58 10.19 10.57 633,149 +0.19(+1.80%)
May 25, 2017 10.14 10.55 10.10 10.38 950,262 +0.27(+2.62%)
May 24, 2017 10.08 10.43 9.996 10.11 1,493,950 +0.17(+1.68%)
May 23, 2017 10.04 10.08 9.775 9.947 988,949 +0.12(+1.20%)
May 22, 2017 9.564 10.25 9.544 9.829 3,171,226 +0.79(+8.69%)
May 19, 2017 8.925 9.269 8.847 9.043 1,478,304 +0.20(+2.22%)
May 18, 2017 8.562 8.862 8.385 8.847 1,455,117 +0.20(+2.27%)
May 17, 2017 8.523 9.122 8.513 8.650 970,670 +0.03(+0.34%)
May 16, 2017 8.690 8.788 8.572 8.621 658,614 +0.04(+0.46%)
May 15, 2017 8.523 8.793 8.415 8.582 706,285 +0.14(+1.63%)
May 12, 2017 8.542 8.582 8.405 8.444 406,441 -0.11(-1.26%)
May 11, 2017 8.592 8.650 8.493 8.552 1,210,443 -0.04(-0.46%)
May 10, 2017 8.434 8.700 8.425 8.592 761,440 +0.14(+1.63%)
May 09, 2017 8.572 8.641 8.444 8.454 450,956 -0.08(-0.92%)
May 08, 2017 8.719 8.754 8.533 8.533 599,517 -0.22(-2.47%)
May 05, 2017 8.513 8.916 8.493 8.749 852,539 +0.24(+2.77%)
May 04, 2017 8.916 8.940 8.385 8.513 1,068,240 -0.42(-4.73%)
May 03, 2017 8.974 9.112 8.857 8.935 1,012,855 -0.19(-2.05%)
May 02, 2017 9.289 9.456 8.920 9.122 949,250 -0.19(-2.00%)
May 01, 2017 9.328 9.513 9.279 9.308 367,140 -0.17(-1.76%)
Apr 28, 2017 9.534 9.662 9.465 9.475 367,336 -0.08(-0.82%)
Apr 27, 2017 9.701 9.730 9.456 9.554 574,552 -0.16(-1.62%)
Apr 26, 2017 9.308 9.819 9.298 9.711 800,005 +0.33(+3.56%)
Apr 25, 2017 8.935 9.456 8.876 9.377 2,104,827 +0.46(+5.18%)
Apr 24, 2017 9.564 9.564 8.906 8.916 2,257,223 -0.47(-5.02%)
Apr 21, 2017 10.02 10.02 9.318 9.387 1,107,340 -0.65(-6.46%)
Apr 20, 2017 9.662 10.05 9.622 10.03 484,950 +0.46(+4.82%)
Apr 19, 2017 9.672 9.740 9.568 9.573 515,626 -0.06(-0.61%)
Apr 18, 2017 9.534 9.780 9.534 9.632 422,714 -0.02(-0.20%)
Apr 17, 2017 9.838 9.838 9.603 9.652 551,131 -0.10(-1.01%)
Apr 13, 2017 10.14 10.20 9.740 9.750 504,897 -0.43(-4.24%)
Apr 12, 2017 10.31 10.31 10.10 10.18 686,858 -0.14(-1.33%)
Apr 11, 2017 10.30 10.40 10.17 10.32 431,358 +0.00(+0.00%)
Apr 10, 2017 10.39 10.45 10.21 10.32 330,157 -0.04(-0.38%)
Apr 07, 2017 10.03 10.40 9.986 10.36 524,147 +0.27(+2.63%)
Apr 06, 2017 10.25 10.25 10.00 10.09 861,097 -0.10(-0.96%)
Apr 05, 2017 10.32 10.53 10.17 10.19 716,586 -0.05(-0.48%)
Apr 04, 2017 10.24 10.37 10.12 10.24 794,968 +0.00(+0.00%)
Apr 03, 2017 10.20 10.30 10.01 10.24 609,019 +0.10(+0.97%)
Mar 31, 2017 10.13 10.21 9.947 10.14 746,566 -0.04(-0.39%)
Mar 30, 2017 10.06 10.26 10.01 10.18 625,459 +0.10(+0.97%)
Mar 29, 2017 9.838 10.16 9.819 10.08 625,721 +0.25(+2.50%)
Mar 28, 2017 9.505 9.848 9.416 9.838 440,992 +0.28(+2.98%)
Mar 27, 2017 9.416 9.603 9.230 9.554 739,982 -0.09(-0.92%)
Mar 24, 2017 9.730 9.888 9.622 9.642 536,472 -0.08(-0.81%)
Mar 23, 2017 9.750 9.976 9.662 9.721 577,443 +0.00(+0.00%)
Mar 22, 2017 10.16 10.19 9.691 9.721 948,033 -0.43(-4.26%)
Mar 21, 2017 10.59 10.75 10.09 10.15 642,203 -0.50(-4.70%)
Mar 20, 2017 10.67 11.43 10.56 10.65 909,469 +0.04(+0.37%)
Mar 17, 2017 9.996 11.04 9.927 10.61 1,849,369 +0.73(+7.35%)
Mar 16, 2017 9.996 10.10 9.780 9.888 492,600 +0.00(+0.00%)
Mar 15, 2017 9.848 9.966 9.691 9.888 720,742 +0.16(+1.61%)
Mar 14, 2017 9.986 10.10 9.672 9.730 394,847 -0.37(-3.69%)
Mar 13, 2017 9.966 10.12 9.956 10.10 463,021 +0.19(+1.88%)
Mar 10, 2017 9.858 10.03 9.780 9.917 642,820 +0.15(+1.51%)
Mar 09, 2017 10.32 10.34 9.730 9.770 1,055,903 -0.58(-5.60%)
Mar 08, 2017 10.02 10.41 9.819 10.35 1,063,808 +0.31(+3.13%)
Mar 07, 2017 10.12 10.27 9.917 10.03 576,384 -0.08(-0.78%)
Mar 06, 2017 10.35 10.36 10.05 10.11 327,979 -0.35(-3.38%)
Mar 03, 2017 10.64 10.83 10.39 10.47 461,278 -0.12(-1.11%)
Mar 02, 2017 11.08 11.08 10.57 10.58 404,648 -0.49(-4.43%)
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.