$8.35 -0.01 (%) Ferroglobe PLC - NASDAQ

Feb. 8, 2016 | 01:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSM historical data

Date Open High Low Close Volume
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
12/8/20159.839.859.529.68306,272
12/7/201510.3610.409.719.95321,231
12/4/201510.7110.9710.4110.48392,117
12/3/201511.0911.0910.4210.76544,213
12/2/201510.6111.1210.5711.02691,379
12/1/201510.2110.4610.0210.41422,258
11/30/201510.2610.5310.0810.17415,225
11/27/20159.6110.279.6110.23273,080
11/25/20159.6810.379.519.64445,534
11/24/20159.6010.119.559.73667,105
11/23/20159.679.879.459.59637,898
11/20/20159.719.919.479.64645,404
11/19/20159.729.869.619.70360,557
11/18/20159.669.809.569.77313,792
11/17/20159.899.919.499.55342,064
11/16/20159.8910.189.779.90277,319
11/13/201510.0110.309.839.86432,132
11/12/201510.6610.6610.0110.02388,243
11/11/201510.6610.9610.5910.80283,950
11/10/201510.6811.2110.5710.61535,480
11/9/201511.5011.5910.4410.561,246,708
11/6/201512.1512.6811.3411.60660,701
11/5/201512.7812.7812.0712.49278,679
11/4/201512.7112.8312.4912.81348,669
11/3/201512.7812.9112.4112.69595,411
11/2/201512.5913.0012.5912.83380,182
10/30/201512.5212.7812.3512.62299,195
10/29/201512.5412.6612.3412.49166,486
10/28/201512.4012.8112.2712.62490,549
10/27/201512.9713.0312.3212.41300,205
10/26/201513.3613.3612.8713.12385,283
10/23/201513.0513.3512.8613.35427,732
10/22/201512.6913.0412.5612.86429,826
10/21/201512.8312.8312.5712.59400,603
10/20/201512.7412.8812.6012.72268,614
10/19/201513.1613.3012.6512.77259,583
10/16/201513.8013.8013.1713.33261,957
10/15/201513.8714.0313.4313.74473,138
10/14/201513.9714.2613.7613.83378,337
10/13/201513.8114.2413.7213.99198,989
10/12/201514.3814.4813.7313.95173,829
10/9/201513.9014.4613.9014.32355,633
10/8/201513.6713.9513.5413.85401,731
10/7/201513.5814.1213.4813.74466,136
10/6/201513.2413.5613.2013.40333,506
10/5/201512.4913.2812.4913.26457,462
10/2/201511.8812.4211.8712.41320,960
10/1/201512.1512.2611.7811.96377,542
9/30/201512.0012.2411.8912.13385,103
9/29/201512.4412.4411.8611.88579,759
9/28/201512.2812.3912.0012.331,184,267
9/25/201513.7513.7512.3612.401,010,762
9/24/201513.2413.6813.1713.64345,059
9/23/201513.8413.9313.3013.39419,132
9/22/201514.0014.1013.5313.76388,688
9/21/201514.6914.6914.2314.31329,839
9/18/201514.7114.8314.3914.52798,335
9/17/201514.7515.3014.5914.97378,825
9/16/201514.3015.1214.3014.78400,099
9/15/201514.0614.3613.9914.33276,855
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center