$11.43 +0.05 (%) Ferroglobe PLC - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSM historical data

Date Open High Low Close Volume
12/1/201611.4811.6111.3511.38604,489
11/30/201611.4511.5511.3011.41436,526
11/29/201611.3311.3611.1211.27631,032
11/28/201611.8211.8411.3611.42357,391
11/25/201611.8211.8411.6111.82121,104
11/23/201611.6511.8811.4811.81467,067
11/22/201611.4311.7211.4311.70400,545
11/21/201611.5911.6211.3611.38305,517
11/18/201611.5311.5410.9311.49509,094
11/17/201611.7912.0411.5111.56441,525
11/16/201611.3012.1611.0511.721,645,172
11/15/201610.6711.3510.3411.291,082,400
11/14/201610.4911.999.9211.711,353,990
11/11/201611.2111.7210.7711.521,534,032
11/10/20169.7611.359.6611.272,711,866
11/9/20169.669.739.409.611,241,021
11/8/20169.149.659.089.28622,634
11/7/20169.199.219.109.19534,148
11/4/20168.989.018.758.97382,959
11/3/20168.859.228.848.99470,730
11/2/20169.019.058.808.84492,079
11/1/20169.299.339.049.04284,214
10/31/20169.209.279.129.25464,239
10/28/20169.019.228.989.19347,312
10/27/20169.229.228.969.03375,555
10/26/20169.069.178.999.17498,093
10/25/20169.069.279.069.11369,281
10/24/20169.059.228.989.05261,589
10/21/20168.939.138.889.02508,230
10/20/20168.999.178.819.04390,249
10/19/20168.889.158.889.05267,150
10/18/20168.938.968.818.85216,674
10/17/20168.758.848.698.75308,604
10/14/20168.878.958.678.77379,403
10/13/20168.758.828.618.80511,452
10/12/20168.839.168.808.86249,939
10/11/20169.079.168.808.85442,569
10/10/20169.009.159.009.13484,891
10/7/20168.958.978.708.87284,427
10/6/20168.678.978.648.89361,962
10/5/20168.778.928.618.73955,810
10/4/20168.869.068.598.68439,064
10/3/20169.109.108.798.87460,730
9/30/20169.119.238.939.03604,918
9/29/20169.199.349.029.02762,949
9/28/20168.899.228.899.21858,471
9/27/20168.768.898.628.88891,575
9/26/20168.778.988.768.81817,646
9/23/20169.069.148.768.841,187,494
9/22/20169.129.258.999.07853,493
9/21/20168.909.178.899.011,412,314
9/20/20168.408.928.338.801,115,642
9/19/20168.358.558.178.491,833,735
9/16/20167.827.837.717.73777,787
9/15/20167.817.937.767.82390,464
9/14/20167.797.987.747.78592,326
9/13/20168.028.027.677.811,028,018
9/12/20167.958.187.958.16780,732
9/9/20168.368.368.008.08943,683
9/8/20168.278.408.168.36874,098
9/7/20168.468.468.208.26610,979
9/6/20168.538.648.328.42888,793
9/2/20168.478.578.288.49521,694
9/1/20168.278.388.158.38576,877
8/31/20168.438.548.078.25653,908
8/30/20168.708.758.458.52912,090
8/29/20168.328.638.208.60778,724
8/26/20168.929.028.108.392,992,807
8/25/20169.799.829.269.401,411,110
8/24/20169.9210.059.849.99528,165
8/23/20169.9610.209.8810.01440,838
8/22/20169.819.969.439.92344,818
8/19/201610.0410.069.729.94553,725
8/18/20169.7610.159.7310.07622,905
8/17/20169.629.729.499.72644,425
8/16/20169.749.899.629.65600,080
8/15/20169.339.819.339.74724,850
8/12/20169.459.639.279.30474,668
8/11/20169.289.519.069.47476,755
8/10/20169.399.669.199.25482,981
8/9/20169.359.479.299.36525,377
8/8/20169.309.569.309.36374,312
8/5/20169.119.238.989.23595,654
8/4/20169.279.288.989.05535,769
8/3/20169.089.379.019.37883,092
8/2/20169.069.219.009.12356,851
8/1/20169.309.308.999.03524,935
7/29/20169.029.358.989.32356,384
7/28/20169.089.208.909.04274,641
7/27/20169.099.278.889.07371,798
7/26/20168.709.188.709.09429,252
7/25/20168.788.798.668.71230,940
7/22/20168.868.938.768.81298,108
7/21/20168.808.998.758.87665,332
7/20/20168.658.968.468.81507,098
7/19/20168.728.778.538.66412,090
7/18/20169.049.158.858.90334,706
7/15/20169.259.258.979.08338,009
7/14/20169.109.248.959.18554,146
7/13/20169.159.158.659.03376,485
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center