Ferroglobe Plc Os (NQ: GSM )

4.940 USD -0.260 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.890 1.911 1.720 1.770 936,500 -0.10(-5.35%)
Jan 28, 2021 1.980 2.000 1.830 1.870 929,380 -0.07(-3.61%)
Jan 27, 2021 1.920 2.070 1.840 1.940 1,599,027 -0.06(-3.00%)
Jan 26, 2021 2.130 2.190 1.980 2.000 903,403 -0.13(-6.10%)
Jan 25, 2021 2.250 2.290 1.800 2.130 2,514,921 -0.10(-4.48%)
Jan 22, 2021 2.160 2.330 2.120 2.230 1,081,200 +0.03(+1.36%)
Jan 21, 2021 2.350 2.370 2.160 2.200 1,074,053 -0.08(-3.51%)
Jan 20, 2021 2.280 2.370 2.100 2.280 1,937,895 +0.09(+4.11%)
Jan 19, 2021 2.100 2.550 2.030 2.190 4,542,527 +0.03(+1.39%)
Jan 15, 2021 2.243 2.243 1.970 2.160 2,199,200 -0.09(-4.00%)
Jan 14, 2021 1.780 2.300 1.750 2.250 3,147,452 +0.44(+24.31%)
Jan 13, 2021 1.830 1.835 1.730 1.810 694,127 -0.02(-1.09%)
Jan 12, 2021 1.710 1.860 1.710 1.830 473,719 +0.10(+5.78%)
Jan 11, 2021 1.850 1.850 1.680 1.730 995,319 -0.15(-7.98%)
Jan 08, 2021 1.880 1.980 1.830 1.880 924,700 +0.05(+2.73%)
Jan 07, 2021 1.840 1.850 1.740 1.830 976,004 +0.05(+2.81%)
Jan 06, 2021 1.730 1.840 1.670 1.780 1,467,700 +0.07(+4.09%)
Jan 05, 2021 1.620 1.720 1.580 1.710 467,538 +0.13(+8.23%)
Jan 04, 2021 1.680 1.750 1.520 1.580 947,961 -0.06(-3.66%)
Dec 31, 2020 1.640 1.640 1.640 731,641 +0.02(+1.23%)
Dec 30, 2020 1.530 1.680 1.500 1.620 731,641 +0.08(+5.19%)
Dec 29, 2020 1.550 1.580 1.500 1.540 337,974 -0.01(-0.65%)
Dec 28, 2020 1.580 1.640 1.530 1.550 597,533 +0.01(+0.65%)
Dec 24, 2020 1.590 1.590 1.500 1.540 362,800 -0.03(-1.91%)
Dec 23, 2020 1.550 1.600 1.530 1.570 462,937 -0.01(-0.63%)
Dec 22, 2020 1.660 1.660 1.520 1.580 478,052 -0.03(-1.86%)
Dec 21, 2020 1.670 1.700 1.570 1.610 541,298 -0.05(-3.01%)
Dec 18, 2020 1.590 1.700 1.560 1.660 565,600 +0.07(+4.40%)
Dec 17, 2020 1.600 1.640 1.560 1.590 517,028 -0.02(-1.24%)
Dec 16, 2020 1.690 1.690 1.600 1.610 412,488 -0.06(-3.59%)
Dec 15, 2020 1.690 1.800 1.640 1.670 705,694 +0.01(+0.60%)
Dec 14, 2020 1.540 1.770 1.480 1.660 1,356,123 +0.03(+1.84%)
Dec 11, 2020 1.710 1.720 1.600 1.630 606,600 -0.06(-3.55%)
Dec 10, 2020 1.670 1.740 1.640 1.690 680,398 -0.06(-3.43%)
Dec 09, 2020 1.830 1.830 1.660 1.750 1,169,409 -0.03(-1.69%)
Dec 08, 2020 1.810 1.880 1.740 1.780 1,072,098 -0.03(-1.66%)
Dec 07, 2020 1.920 1.970 1.720 1.810 1,702,738 -0.16(-8.12%)
Dec 04, 2020 2.100 2.220 1.800 1.970 5,110,900 +0.01(+0.51%)
Dec 03, 2020 1.570 2.170 1.540 1.960 9,523,471 +0.39(+24.84%)
Dec 02, 2020 1.330 1.610 1.230 1.570 2,402,493 +0.24(+18.05%)
Dec 01, 2020 1.320 1.350 1.240 1.330 1,610,833 +0.06(+4.72%)
Nov 30, 2020 1.380 1.390 1.180 1.270 1,436,531 -0.11(-7.97%)
Nov 27, 2020 1.290 1.390 1.280 1.380 1,381,700 +0.11(+8.66%)
Nov 25, 2020 1.230 1.440 1.120 1.270 2,970,600 +0.13(+11.40%)
Nov 24, 2020 1.430 1.530 1.070 1.140 6,117,414 -0.42(-26.92%)
Nov 23, 2020 1.050 1.820 1.000 1.560 17,224,935 +0.63(+67.38%)
Nov 20, 2020 0.7300 0.9500 0.7100 0.9320 2,360,400 +0.20(+27.67%)
Nov 19, 2020 0.7380 0.7400 0.6900 0.7300 414,801 -0.00(-0.42%)
Nov 18, 2020 0.6400 0.7747 0.6350 0.7331 999,817 +0.06(+9.42%)
Nov 17, 2020 0.6700 0.6900 0.6500 0.6700 425,477 -0.02(-2.47%)
Nov 16, 2020 0.6786 0.6990 0.6500 0.6870 872,201 +0.03(+4.09%)
Nov 13, 2020 0.6700 0.7000 0.6340 0.6600 808,300 -0.01(-0.75%)
Nov 12, 2020 0.7000 0.7105 0.6610 0.6650 426,081 -0.03(-3.64%)
Nov 11, 2020 0.7050 0.7306 0.6765 0.6901 522,847 -0.00(-0.16%)
Nov 10, 2020 0.7000 0.7199 0.6720 0.6912 267,237 +0.01(+0.76%)
Nov 09, 2020 0.7400 0.7400 0.6700 0.6860 275,171 -0.02(-3.38%)
Nov 06, 2020 0.6382 0.7120 0.6180 0.7100 501,600 +0.07(+11.25%)
Nov 05, 2020 0.6420 0.6868 0.6210 0.6382 239,083 -0.01(-1.07%)
Nov 04, 2020 0.6525 0.6600 0.6300 0.6451 107,043 -0.00(-0.17%)
Nov 03, 2020 0.6375 0.6500 0.6002 0.6462 131,118 +0.04(+6.37%)
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.