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 (%)
May 31, 2018 10.30 10.40 10.02 10.04 852,658 -0.21(-2.01%)
May 30, 2018 10.27 10.36 10.15 10.25 1,029,548 +0.07(+0.67%)
May 29, 2018 10.15 10.41 10.03 10.18 738,755 +0.03(+0.29%)
May 25, 2018 10.15 10.15 10.15 0 -0.21(-1.99%)
May 24, 2018 10.57 10.68 10.31 10.36 1,160,906 -0.34(-3.21%)
May 23, 2018 11.39 11.46 10.47 10.70 2,228,494 -0.91(-7.86%)
May 22, 2018 12.75 12.76 11.54 11.62 2,509,946 +0.47(+4.23%)
May 21, 2018 10.80 11.37 10.80 11.14 997,501 +0.36(+3.37%)
May 18, 2018 10.51 10.89 10.49 10.78 1,080,160 +0.28(+2.71%)
May 17, 2018 10.99 11.08 10.43 10.50 799,246 -0.54(-4.89%)
May 16, 2018 10.83 11.05 10.78 11.04 543,654 +0.18(+1.63%)
May 15, 2018 10.80 10.88 10.60 10.86 487,945 -0.01(-0.09%)
May 14, 2018 10.96 11.04 10.73 10.87 687,039 -0.12(-1.07%)
May 11, 2018 11.02 11.08 10.87 10.99 627,673 -0.02(-0.18%)
May 10, 2018 11.11 11.11 10.99 11.01 462,331 -0.09(-0.80%)
May 09, 2018 11.09 11.10 10.82 11.10 848,567 +0.07(+0.62%)
May 08, 2018 11.33 11.39 10.81 11.03 763,123 -0.30(-2.69%)
May 07, 2018 11.45 11.46 11.26 11.33 343,636 -0.15(-1.28%)
May 04, 2018 11.29 11.56 11.29 11.48 415,859 +0.21(+1.83%)
May 03, 2018 11.19 11.29 11.03 11.27 582,474 +0.12(+1.06%)
May 02, 2018 11.14 11.33 11.07 11.15 301,505 +0.04(+0.35%)
May 01, 2018 11.04 11.15 10.85 11.12 423,270 +0.02(+0.18%)
Apr 30, 2018 11.05 11.28 11.01 11.10 608,188 +0.10(+0.89%)
Apr 27, 2018 10.97 11.05 10.76 11.00 421,433 +0.00(+0.00%)
Apr 26, 2018 11.06 11.11 10.99 11.00 354,084 -0.03(-0.27%)
Apr 25, 2018 10.84 11.19 10.68 11.03 543,828 +0.21(+1.91%)
Apr 24, 2018 10.90 11.04 10.68 10.82 386,073 +0.00(+0.00%)
Apr 23, 2018 10.90 10.93 10.74 10.82 706,284 -0.07(-0.63%)
Apr 20, 2018 10.84 10.97 10.70 10.89 1,227,942 +0.04(+0.36%)
Apr 19, 2018 10.92 11.01 10.77 10.85 561,729 -0.14(-1.25%)
Apr 18, 2018 11.13 11.24 10.98 10.99 669,747 -0.15(-1.32%)
Apr 17, 2018 11.11 11.23 11.09 11.13 784,115 +0.08(+0.71%)
Apr 16, 2018 11.13 11.25 10.95 11.06 545,914 -0.04(-0.35%)
Apr 13, 2018 10.86 11.21 10.86 11.10 687,869 +0.30(+2.82%)
Apr 12, 2018 10.80 10.90 10.55 10.79 662,291 +0.09(+0.83%)
Apr 11, 2018 10.63 10.76 10.54 10.70 706,313 +0.06(+0.55%)
Apr 10, 2018 10.15 10.66 10.15 10.64 792,903 +0.61(+6.07%)
Apr 09, 2018 10.20 10.33 9.996 10.03 603,961 -0.06(-0.58%)
Apr 06, 2018 10.39 10.45 9.966 10.09 346,480 -0.39(-3.75%)
Apr 05, 2018 10.25 10.53 10.23 10.49 500,291 +0.30(+2.99%)
Apr 04, 2018 9.996 10.19 9.819 10.18 393,172 +0.08(+0.78%)
Apr 03, 2018 10.20 10.30 9.888 10.10 596,073 +0.00(+0.00%)
Apr 02, 2018 10.44 10.52 10.05 10.10 1,135,612 -0.43(-4.10%)
Mar 29, 2018 10.54 10.54 10.54 0 +0.12(+1.13%)
Mar 28, 2018 10.32 10.68 10.28 10.42 1,693,691 +0.11(+1.05%)
Mar 27, 2018 10.51 10.66 10.21 10.31 2,664,332 -0.29(-2.78%)
Mar 26, 2018 11.64 11.65 10.11 10.60 4,820,731 -0.28(-2.57%)
Mar 23, 2018 14.58 14.58 10.23 10.88 8,744,850 -3.37(-23.66%)
Mar 22, 2018 14.79 14.79 14.23 14.26 1,909,200 -0.66(-4.41%)
Mar 21, 2018 15.21 15.40 14.85 14.91 791,426 -0.33(-2.19%)
Mar 20, 2018 15.56 15.63 15.18 15.25 625,293 -0.27(-1.77%)
Mar 19, 2018 15.76 15.76 15.42 15.52 421,877 -0.28(-1.80%)
Mar 16, 2018 15.45 15.84 15.30 15.81 806,775 +0.32(+2.09%)
Mar 15, 2018 15.60 15.75 15.41 15.48 391,188 -0.01(-0.06%)
Mar 14, 2018 15.76 15.94 15.44 15.49 510,671 -0.28(-1.80%)
Mar 13, 2018 16.00 16.01 15.61 15.78 557,686 -0.14(-0.89%)
Mar 12, 2018 16.04 16.29 15.87 15.92 285,574 -0.07(-0.46%)
Mar 09, 2018 16.19 16.20 15.89 15.99 497,339 -0.05(-0.31%)
Mar 08, 2018 16.39 16.43 15.98 16.04 594,658 -0.30(-1.86%)
Mar 07, 2018 16.31 16.63 16.31 16.35 330,257 -0.11(-0.66%)
Mar 06, 2018 16.46 16.50 16.25 16.46 365,329 +0.08(+0.48%)
Mar 05, 2018 16.06 16.55 15.91 16.38 582,981 +0.18(+1.09%)
Mar 02, 2018 15.69 17.08 15.69 16.20 1,132,673 +0.29(+1.85%)
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.