GSM - Ferroglobe PLC

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201716.4416.5416.0216.0816.08512,300
Dec 13, 201716.5916.9316.0416.4116.411,300,500
Dec 12, 201717.3117.6116.5616.5916.59693,500
Dec 11, 201717.2417.5117.0417.3217.321,292,500
Dec 08, 201716.3716.7516.1916.7316.731,074,300
Dec 07, 201715.8016.3015.6616.2516.25784,400
Dec 06, 201715.5515.8915.2615.6115.61360,900
Dec 05, 201715.8015.8015.5215.6215.62382,100
Dec 04, 201716.3716.4515.7715.7915.79473,900
Dec 01, 201716.4516.5015.9616.0716.07510,400
Nov 30, 201716.1116.4215.9216.3216.32448,900
Nov 29, 201715.9816.1915.7315.9515.95465,700
Nov 28, 201716.3616.4615.2015.9015.901,234,400
Nov 27, 201716.2216.3015.7615.9715.97733,700
Nov 24, 201716.1416.3716.1316.2716.27229,500
Nov 22, 201715.7616.5015.7615.9915.99835,800
Nov 21, 201715.4715.4915.3215.4515.45398,800
Nov 20, 201715.1115.4615.0215.4015.40328,500
Nov 17, 201714.8315.1014.7815.0915.09688,100
Nov 16, 201714.6415.0314.5714.8414.84377,100
Nov 15, 201714.5314.7814.1614.5714.57444,300
Nov 14, 201714.8115.1113.7614.6514.65368,200
Nov 13, 201715.2015.3714.8914.9514.95458,300
Nov 10, 201715.3415.5115.1615.2015.20264,900
Nov 09, 201715.2215.4615.0615.3315.33468,800
Nov 08, 201715.2615.4314.9915.3515.35430,100
Nov 07, 201715.2115.3314.8615.2915.29500,100
Nov 06, 201715.0715.4014.8915.2715.271,066,900
Nov 03, 201714.7115.1714.5614.9914.991,186,600
Nov 02, 201715.9216.0215.6815.8515.85508,400
Nov 01, 201716.2016.3615.8415.9415.94451,300
Oct 31, 201716.1016.1315.8315.9915.99377,800
Oct 30, 201716.1116.2915.9616.0216.02505,800
Oct 27, 201715.8916.4815.6116.3816.381,355,100
Oct 26, 201715.2515.8615.1315.8315.83938,000
Oct 25, 201715.1715.2514.9915.0215.02329,700
Oct 24, 201715.0515.3115.0315.1915.19446,200
Oct 23, 201715.2915.3215.0715.0715.07351,900
Oct 20, 201715.2115.2815.0515.2015.20416,100
Oct 19, 201715.0115.2414.8615.1215.12492,700
Oct 18, 201714.6115.2514.6115.2115.211,550,800
Oct 17, 201714.4814.6214.3514.5814.58586,000
Oct 16, 201714.3014.6214.3014.5614.56939,200
Oct 13, 201714.4514.5514.0714.1714.17604,100
Oct 12, 201714.2314.4214.0814.3314.33382,300
Oct 11, 201714.2414.4614.2014.2314.23747,800
Oct 10, 201714.5314.7114.1814.1914.19625,900
Oct 09, 201714.7414.7514.3114.3214.32640,900
Oct 06, 201714.3015.0914.1714.7614.762,644,800
Oct 05, 201713.6213.7313.5213.5213.52617,100
Oct 04, 201713.4013.6113.3313.5313.53698,400
Oct 03, 201713.3613.7413.3313.4513.45607,200
Oct 02, 201713.1613.5013.1513.3013.30826,300
Sep 29, 201713.1413.3712.9913.1613.16616,800
Sep 28, 201713.1913.2212.9413.0713.07663,000
Sep 27, 201713.2213.3613.1513.2213.22541,600
Sep 26, 201713.1513.2813.0813.2013.20412,000
Sep 25, 201713.3513.4713.0413.1013.10532,400
Sep 22, 201713.0613.8812.9513.2113.21637,300
Sep 21, 201713.1413.2412.9213.0813.08517,500
Sep 20, 201713.2313.3113.0613.1413.14380,600
Sep 19, 201713.1413.3013.0413.1713.17446,200
Sep 18, 201713.0313.1813.0013.0713.07649,600
Sep 15, 201713.0213.1912.8713.0913.091,246,200
Sep 14, 201713.1013.1412.8813.0713.07668,700
Sep 13, 201713.2413.3813.0713.2013.20464,700
Sep 12, 201713.2913.4213.2113.2413.24564,900
Sep 11, 201713.0513.4012.8913.2613.26537,300
Sep 08, 201713.3613.9712.8912.9612.96778,100
Sep 07, 201713.2213.4612.9913.4213.42565,100
Sep 06, 201713.5713.6413.2713.2713.27876,200
Sep 05, 201714.2114.4613.4613.5013.501,088,400
Sep 01, 201713.5814.3213.5714.2714.271,012,500
Aug 31, 201713.2713.6513.1913.4913.491,014,400
Aug 30, 201714.0014.0012.9613.1113.111,290,400
Aug 29, 201713.9413.9913.6313.8813.88803,900
Aug 28, 201713.7513.9513.6313.7013.70419,700
Aug 25, 201713.7013.7013.2813.6213.62338,100
Aug 24, 201713.8613.8813.6013.6113.61516,000
Aug 23, 201713.2813.8913.2513.8413.841,034,900
Aug 22, 201713.2313.3413.1313.2913.29777,100
Aug 21, 201713.3213.4213.1613.2013.20581,700
Aug 18, 201713.1013.2913.0713.2813.28694,300
Aug 17, 201713.2313.2312.9512.9712.97470,800
Aug 16, 201713.0813.2513.0513.2513.25547,600
Aug 15, 201712.8813.1112.7913.0313.03337,200
Aug 14, 201712.9013.1812.7912.8912.89710,100
Aug 11, 201712.6912.9012.6412.8412.84447,000
Aug 10, 201712.9113.0312.6012.7612.76689,500
Aug 09, 201712.8113.1812.6313.0113.01448,500
Aug 08, 201712.8913.4712.8613.1613.16807,600
Aug 07, 201712.6912.9012.6312.8912.891,556,200
Aug 04, 201712.8712.8912.6312.7512.75668,500
Aug 03, 201712.8112.8112.5712.6812.68557,700
Aug 02, 201712.6812.8112.6412.7812.78598,100
Aug 01, 201712.7712.8512.6512.7412.74389,800
Jul 31, 201712.9912.9912.6212.7812.78535,500
Jul 28, 201713.0313.0612.7412.9112.91392,600
Jul 27, 201713.1013.1112.8313.0213.02447,300
Jul 26, 201712.9313.1112.8413.0313.03892,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...