$9.94 -0.19 (%) Ferroglobe PLC - NASDAQ

May. 3, 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
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
3/4/20169.139.458.929.331,190,164
3/3/20168.709.108.589.051,461,661
3/2/20168.178.758.118.691,834,171
3/1/20168.008.347.978.181,316,917
2/29/20167.738.137.677.861,379,943
2/26/20167.337.797.337.65668,901
2/25/20167.337.447.147.27475,345
2/24/20167.097.396.907.37513,453
2/23/20167.507.687.217.23417,029
2/22/20167.357.717.237.58819,334
2/19/20167.277.556.997.30750,377
2/18/20167.517.607.107.29964,635
2/17/20167.197.517.157.511,149,486
2/16/20167.747.807.007.112,106,107
2/12/20167.647.767.437.68701,015
2/11/20168.218.307.367.543,009,531
2/10/20168.358.668.088.271,024,218
2/9/20168.178.427.808.401,409,550
2/8/20168.298.818.098.33649,390
2/5/20168.769.218.358.35712,431
2/4/20168.529.238.518.90818,650
2/3/20168.328.728.158.56489,668
2/2/20168.198.357.958.32615,029
2/1/20168.398.418.208.36401,518
1/29/20168.228.578.018.50603,063
1/28/20168.358.378.068.22251,933
1/27/20168.178.498.038.25951,937
1/26/20168.068.267.908.22565,553
1/25/20167.798.137.617.98707,974
1/22/20168.098.437.627.861,401,215
1/21/20168.348.517.787.901,526,786
1/20/20168.128.527.848.351,066,984
1/19/20168.908.908.188.261,546,365
1/15/20169.049.058.458.75757,174
1/14/20168.959.468.719.251,306,420
1/13/20168.919.258.788.891,003,412
1/12/20169.119.118.408.80983,057
1/11/20169.219.258.838.881,037,914
1/8/20169.849.849.099.101,550,783
1/7/201610.5010.509.639.771,174,846
1/6/201611.1711.2310.7010.77892,856
1/5/201611.2511.4810.9711.411,269,471
1/4/201610.5811.4110.5011.272,849,720
12/31/201511.0011.2510.6710.7511,573,401
12/30/201511.4211.4210.6010.993,098,922
12/29/201511.2411.9411.0011.483,883,494
12/28/201512.4912.6911.0011.571,314,592
12/24/201511.0013.1711.0012.66449,845
12/23/201510.5410.8210.1810.80345,278
12/22/201510.2010.499.9210.41372,151
12/21/201510.4210.4310.0010.18389,079
12/18/20159.9510.379.5410.352,231,902
12/17/20159.7210.119.4610.01704,283
12/16/20159.599.799.459.75418,937
12/15/20159.369.589.299.57403,667
12/14/20159.219.378.949.30503,587
12/11/20159.349.348.889.18528,315
12/10/20159.499.779.409.59380,591
12/9/20159.7410.159.449.49475,560
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center