$9.04 -0.03 (%) Ferroglobe PLC - NASDAQ

Jul. 28, 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
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
7/12/20168.949.098.899.07563,635
7/11/20168.828.978.718.77574,606
7/8/20168.458.828.408.74484,076
7/7/20168.348.568.218.33424,215
7/6/20168.208.338.058.30890,877
7/5/20168.779.008.218.28465,896
7/1/20168.578.968.558.86483,197
6/30/20168.478.618.058.61909,065
6/29/20168.478.528.318.43637,320
6/28/20168.198.378.158.32878,877
6/27/20168.338.437.928.111,161,255
6/24/20168.768.768.218.492,711,901
6/23/20169.169.249.059.13831,042
6/22/20169.199.479.019.06827,828
6/21/20169.209.339.059.14680,056
6/20/20169.089.329.089.19922,379
6/17/20168.729.308.648.898,492,521
6/16/20168.708.838.398.681,172,544
6/15/20168.378.978.358.812,183,568
6/14/20168.128.368.008.351,388,561
6/13/20168.258.368.018.112,186,708
6/10/20168.168.167.927.951,287,378
6/9/20168.588.588.198.312,304,527
6/8/20168.538.778.268.631,432,201
6/7/20168.938.938.428.431,387,751
6/6/20169.419.508.898.931,378,146
6/3/20169.059.428.799.39517,740
6/2/20168.789.038.689.02643,169
6/1/20169.039.038.658.84661,459
5/31/20169.059.219.019.12551,319
5/27/20168.789.048.769.03650,826
5/26/20168.969.218.778.81530,609
5/25/20168.689.058.688.91713,740
5/24/20168.638.808.508.62522,414
5/23/20168.408.588.328.56674,206
5/20/20168.669.058.128.42877,324
5/19/20168.268.728.198.62707,903
5/18/20168.488.788.458.631,105,839
5/17/20168.488.628.188.54820,491
5/16/20168.658.838.418.51910,344
5/13/20168.989.048.538.55702,217
5/12/201610.0510.089.009.02715,097
5/11/201610.0410.199.6210.012,127,554
5/10/20169.9910.159.849.992,645,449
5/9/20169.9110.029.699.94814,467
5/6/20169.8210.098.5110.06989,150
5/5/20169.9910.639.639.85752,130
5/4/20169.8610.039.619.90758,369
5/3/20169.9610.039.789.94664,985
5/2/201610.2210.229.8910.13439,750
4/29/201610.1110.3510.0510.19415,883
4/28/201610.1510.4610.0310.09501,220
4/27/20169.8610.229.7710.15678,709
4/26/20169.8410.019.699.85539,398
4/25/20169.889.919.719.79438,248
4/22/201610.0910.239.829.95584,726
4/21/201610.5410.6810.0810.11386,209
4/20/201610.4110.5710.1710.45322,349
4/19/201610.1910.5910.0210.41612,908
4/18/20169.9310.129.4010.12311,304
4/15/20169.9710.169.7310.00394,916
4/14/201610.1210.129.789.98329,961
4/13/20169.6210.229.6210.11614,631
4/12/20169.469.649.349.561,084,591
4/11/20169.389.729.349.40572,285
4/8/20168.769.308.769.29511,183
4/7/20168.798.958.628.66550,321
4/6/20168.628.958.558.89521,338
4/5/20168.558.938.488.61432,140
4/4/20168.848.958.618.63482,920
4/1/20168.659.008.598.89544,602
3/31/20168.889.048.708.81466,277
3/30/20168.929.168.848.89415,674
3/29/20168.458.878.318.86504,409
3/28/20168.758.758.398.52603,470
3/24/20168.308.778.158.74472,700
3/23/20168.678.708.348.35631,893
3/22/20168.798.948.508.791,098,747
3/21/20169.189.218.798.89670,378
3/18/20169.749.939.199.234,445,179
3/17/20169.129.759.059.64863,931
3/16/20168.839.138.649.06539,784
3/15/20169.069.178.648.86781,822
3/14/20169.499.669.109.211,428,340
3/11/20169.379.729.229.56793,096
3/10/20169.589.919.119.36697,924
3/9/20169.379.659.109.58935,645
3/8/20169.8510.119.319.331,301,935
3/7/20169.4010.379.4010.021,642,625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center