Skip to main content

Ferroglobe Plc Os (NQ: GSM )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.676 9.905 9.618 9.752 434,545 +0.10(+0.99%)
Apr 28, 2016 9.714 10.01 9.599 9.657 523,711 -0.06(-0.59%)
Apr 27, 2016 9.437 9.781 9.354 9.714 709,165 +0.29(+3.05%)
Apr 26, 2016 9.417 9.575 9.274 9.427 563,603 +0.06(+0.61%)
Apr 25, 2016 9.456 9.480 9.293 9.370 457,914 -0.15(-1.61%)
Apr 22, 2016 9.657 9.791 9.398 9.523 610,965 -0.15(-1.58%)
Apr 21, 2016 10.09 10.22 9.647 9.676 403,539 -0.33(-3.25%)
Apr 20, 2016 9.963 10.12 9.733 10.00 336,814 +0.04(+0.38%)
Apr 19, 2016 9.752 10.14 9.752 9.963 640,411 +0.28(+2.87%)
Apr 18, 2016 9.504 9.685 8.996 9.685 325,273 +0.11(+1.20%)
Apr 15, 2016 9.542 9.724 9.312 9.571 412,637 +0.02(+0.20%)
Apr 14, 2016 9.685 9.685 9.360 9.551 344,767 -0.12(-1.29%)
Apr 13, 2016 9.207 9.781 9.207 9.676 642,212 +0.53(+5.75%)
Apr 12, 2016 9.054 9.226 8.939 9.149 1,133,261 +0.15(+1.70%)
Apr 11, 2016 8.977 9.303 8.939 8.996 597,965 +0.11(+1.18%)
Apr 08, 2016 8.384 8.901 8.384 8.891 534,121 +0.60(+7.27%)
Apr 07, 2016 8.412 8.566 8.250 8.288 575,016 -0.22(-2.59%)
Apr 06, 2016 8.250 8.566 8.183 8.508 544,732 +0.27(+3.25%)
Apr 05, 2016 8.183 8.542 8.116 8.240 451,531 -0.02(-0.23%)
Apr 04, 2016 8.460 8.566 8.240 8.259 504,590 -0.25(-2.92%)
Apr 01, 2016 8.279 8.613 8.221 8.508 569,040 +0.08(+0.91%)
Mar 31, 2016 8.499 8.652 8.326 8.432 487,200 -0.08(-0.90%)
Mar 30, 2016 8.537 8.767 8.460 8.508 434,327 +0.03(+0.34%)
Mar 29, 2016 8.087 8.489 7.953 8.479 527,044 +0.33(+3.99%)
Mar 28, 2016 8.374 8.374 8.031 8.154 630,550 -0.21(-2.52%)
Mar 24, 2016 7.944 8.365 8.365 8.365 493,912 +0.37(+4.67%)
Mar 23, 2016 8.298 8.326 7.982 7.991 660,248 -0.42(-5.01%)
Mar 22, 2016 8.412 8.556 8.135 8.412 1,148,052 -0.10(-1.12%)
Mar 21, 2016 8.786 8.814 8.412 8.508 700,460 -0.33(-3.68%)
Mar 18, 2016 9.322 9.504 8.795 8.834 4,644,653 -0.39(-4.25%)
Mar 17, 2016 8.728 9.331 8.661 9.226 902,699 +0.56(+6.40%)
Mar 16, 2016 8.451 8.738 8.269 8.671 564,006 +0.19(+2.26%)
Mar 15, 2016 8.671 8.776 8.269 8.479 816,905 -0.33(-3.80%)
Mar 14, 2016 9.082 9.245 8.709 8.814 1,492,435 -0.33(-3.66%)
Mar 11, 2016 8.968 9.303 8.824 9.149 828,685 +0.19(+2.14%)
Mar 10, 2016 9.169 9.484 8.719 8.958 729,242 -0.21(-2.30%)
Mar 09, 2016 8.968 9.236 8.709 9.169 977,631 +0.24(+2.68%)
Mar 08, 2016 9.427 9.676 8.910 8.929 1,360,358 -0.66(-6.89%)
Mar 07, 2016 8.996 9.925 8.996 9.590 1,716,336 +0.66(+7.40%)
Mar 04, 2016 8.738 9.044 8.537 8.929 1,243,571 +0.27(+3.09%)
Mar 03, 2016 8.326 8.709 8.212 8.661 1,527,252 +0.34(+4.14%)
Mar 02, 2016 7.819 8.374 7.762 8.317 1,916,478 +0.49(+6.23%)
Mar 01, 2016 7.656 7.982 7.628 7.829 1,376,012 +0.31(+4.07%)
Feb 29, 2016 7.398 7.781 7.341 7.522 1,441,866 +0.20(+2.75%)
Feb 26, 2016 7.015 7.455 7.015 7.321 698,917 +0.36(+5.23%)
Feb 25, 2016 7.015 7.120 6.833 6.958 496,675 -0.10(-1.36%)
Feb 24, 2016 6.786 7.073 6.604 7.053 536,493 +0.21(+3.08%)
Feb 23, 2016 7.098 7.269 6.824 6.843 440,618 -0.33(-4.62%)
Feb 22, 2016 6.957 7.297 6.957 7.174 865,679 +0.27(+3.84%)
Feb 19, 2016 6.881 7.146 6.616 6.909 792,822 +0.01(+0.14%)
Feb 18, 2016 7.108 7.193 6.720 6.900 1,019,199 -0.21(-2.93%)
Feb 17, 2016 6.805 7.108 6.767 7.108 1,214,506 +0.38(+5.63%)
Feb 16, 2016 7.326 7.382 6.625 6.729 2,225,239 -0.54(-7.42%)
Feb 12, 2016 7.231 7.269 7.269 7.269 740,652 +0.13(+1.86%)
Feb 11, 2016 7.770 7.856 6.966 7.136 3,179,765 -0.69(-8.83%)
Feb 10, 2016 7.903 8.196 7.647 7.827 1,082,153 -0.12(-1.55%)
Feb 09, 2016 7.733 7.969 7.382 7.950 1,489,281 +0.07(+0.84%)
Feb 08, 2016 7.846 8.338 7.657 7.884 686,122 -0.02(-0.24%)
Feb 05, 2016 8.291 8.717 7.903 7.903 752,729 -0.52(-6.18%)
Feb 04, 2016 8.064 8.736 8.054 8.424 864,957 +0.32(+3.97%)
Feb 03, 2016 7.875 8.253 7.714 8.102 517,366 +0.23(+2.88%)
Feb 02, 2016 7.752 7.903 7.524 7.875 649,818 -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.