GSM

Ferroglobe Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ferroglobe PLC GSM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 11.4% 1.27 19:53:49
Open Price Low Price High Price Close Price Previous Close
1.23 1.12 1.44 1.27 1.14
more quote information »

GSM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.641.820.6351.265,404,1550.6398.44%
1 Month0.70481.820.591.151,661,0820.565280.19%
3 Months0.49361.820.4040.89113631,090,3120.7764157.29%
6 Months0.801.820.250.70119021,089,7160.4758.75%
1 Year0.53991.820.250.7123549747,0820.7301135.23%
3 Years16.2217.610.254.12844,508-14.95-92.17%
5 Years9.6817.610.256.45810,221-8.41-86.88%

GSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 1.27 0.13 11.4% 1.23 1.44 1.12 2,958,877
Nov 24 2020 1.14 -0.25 -17.99% 1.43 1.53 1.07 6,116,317
Nov 23 2020 1.39 0.46 49.14% 1.05 1.82 1.00 17,140,745
Nov 20 2020 0.932 0.202 27.67% 0.7259 0.95 0.71 2,350,095
Nov 19 2020 0.73 -0.0031 -0.42% 0.738 0.74 0.69 413,801
Nov 18 2020 0.7331 0.063 9.4% 0.64 0.7747 0.635 999,817
Nov 17 2020 0.6701 -0.0169 -2.46% 0.67 0.687 0.65 425,220
Nov 16 2020 0.687 0.027 4.09% 0.6786 0.699 0.65 872,196
Nov 13 2020 0.66 -0.005 -0.75% 0.67 0.70 0.634 807,810
Nov 12 2020 0.665 -0.0251 -3.64% 0.70 0.7105 0.661 426,031
Nov 11 2020 0.6901 -0.0011 -0.16% 0.705 0.7306 0.6765 522,827
Nov 10 2020 0.6912 0.0052 0.76% 0.70 0.7199 0.672 267,237
Nov 09 2020 0.686 -0.024 -3.38% 0.7305 0.74 0.67 275,171
Nov 06 2020 0.71 0.0718 11.25% 0.6382 0.712 0.618 501,618
Nov 05 2020 0.6382 -0.0069 -1.07% 0.642 0.6868 0.621 239,083
Nov 04 2020 0.6451 -0.0011 -0.17% 0.6525 0.66 0.63 107,043
Nov 03 2020 0.6462 0.0387 6.37% 0.6375 0.65 0.6002 131,118
Nov 02 2020 0.6075 -0.0099 -1.6% 0.61 0.647 0.6003 127,125
Oct 30 2020 0.6174 -0.0126 -2.0% 0.6245 0.6297 0.59 677,922
Oct 29 2020 0.63 -0.0379 -5.67% 0.6663 0.6664 0.62 414,733
Oct 28 2020 0.6679 -0.0477 -6.67% 0.7048 0.769899 0.634 405,739
Oct 27 2020 0.7156 -0.0044 -0.61% 0.73 0.7998 0.71 1,001,036
Oct 26 2020 0.72 0.03 4.35% 0.69 0.72 0.644 452,031
See More Historical Prices »
Your Recent History
NASDAQ
GSM
Ferroglobe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201126 01:26:47