GSM - Ferroglobe PLC

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.27001.29001.25001.27001.2700143,414
Aug 22, 20191.30001.31001.24001.26001.2600571,500
Aug 21, 20191.31001.36001.26001.29001.2900328,300
Aug 20, 20191.29001.31001.23001.26001.2600374,300
Aug 19, 20191.26001.36001.21001.28001.2800581,300
Aug 16, 20191.22001.25001.21001.25001.2500260,200
Aug 15, 20191.30001.32001.16001.20001.2000483,600
Aug 14, 20191.37001.37001.27001.29001.2900443,500
Aug 13, 20191.29001.43001.29001.41001.4100402,700
Aug 12, 20191.42001.42001.27001.31001.3100437,900
Aug 09, 20191.36001.38001.29001.33001.3300270,200
Aug 08, 20191.29001.40001.28001.37001.3700393,600
Aug 07, 20191.31001.35001.26001.27001.2700307,700
Aug 06, 20191.44001.45001.33001.35001.3500300,500
Aug 05, 20191.51001.51001.36001.40001.4000452,700
Aug 02, 20191.52001.52001.41001.45001.4500310,100
Aug 01, 20191.53001.56001.42001.47001.4700473,400
Jul 31, 20191.51001.59001.48001.51001.5100357,800
Jul 30, 20191.46001.52001.46001.50001.5000359,900
Jul 29, 20191.54001.54001.45001.50001.5000370,400
Jul 26, 20191.56001.58001.50001.50001.5000333,000
Jul 25, 20191.64001.64001.55001.56001.5600535,600
Jul 24, 20191.67001.68001.61001.64001.6400194,500
Jul 23, 20191.65001.70001.63001.68001.6800186,300
Jul 22, 20191.69001.72001.62001.65001.6500230,500
Jul 19, 20191.67001.70001.63001.70001.7000146,500
Jul 18, 20191.67001.69001.60001.68001.6800342,800
Jul 17, 20191.71001.71001.64001.67001.6700237,800
Jul 16, 20191.68001.74001.65001.67001.6700214,100
Jul 15, 20191.67001.70001.64001.68001.6800145,900
Jul 12, 20191.67001.69001.62001.66001.6600288,500
Jul 11, 20191.72001.75001.62001.64001.6400262,900
Jul 10, 20191.71001.77001.66001.73001.7300399,200
Jul 09, 20191.75001.75001.66001.67001.6700254,900
Jul 08, 20191.90001.92001.70001.72001.7200483,500
Jul 05, 20191.86001.90001.81001.89001.8900519,500
Jul 03, 20191.93001.93001.77001.79001.7900281,300
Jul 02, 20191.80001.85001.71001.74001.7400436,500
Jul 01, 20191.90002.00001.72001.77001.7700908,000
Jun 28, 20191.74001.74001.67001.70001.7000646,900
Jun 27, 20191.76001.76001.62001.64001.6400897,400
Jun 26, 20191.56001.75001.48001.61001.61001,325,900
Jun 25, 20191.50001.54001.45001.47001.4700689,300
Jun 24, 20191.57001.59001.49001.50001.5000441,800
Jun 21, 20191.59001.59001.52001.55001.5500511,400
Jun 20, 20191.64001.65001.55001.58001.58001,140,400
Jun 19, 20191.60001.63001.57001.60001.6000210,900
Jun 18, 20191.60001.65001.58001.59001.5900277,800
Jun 17, 20191.53001.60001.51001.59001.5900545,300
Jun 14, 20191.58001.60001.51001.52001.5200267,500
Jun 13, 20191.57001.61001.54001.59001.5900318,400
Jun 12, 20191.58001.58001.53001.55001.5500439,300
Jun 11, 20191.60001.62001.57001.58001.5800252,400
Jun 10, 20191.64001.68001.57001.57001.5700390,900
Jun 07, 20191.63001.71001.62001.64001.6400907,000
Jun 06, 20191.56001.67001.55001.63001.6300620,000
Jun 05, 20191.60001.68001.54001.55001.55003,274,600
Jun 04, 20191.55001.70001.51001.54001.54001,942,200
Jun 03, 20191.48001.55001.44001.51001.5100613,700
May 31, 20191.50001.53001.46001.48001.4800475,000
May 30, 20191.51001.54001.46001.51001.5100343,000
May 29, 20191.56001.58001.48001.50001.5000570,300
May 28, 20191.63001.64001.54001.55001.5500479,200
May 24, 20191.63001.69001.60001.62001.6200258,100
May 23, 20191.70001.70001.61001.62001.6200720,200
May 22, 20191.80001.81001.72001.73001.7300386,500
May 21, 20191.82001.84001.77001.82001.8200368,900
May 20, 20191.82001.87001.70001.76001.7600673,800
May 17, 20191.85001.96001.82001.82001.8200719,800
May 16, 20192.03002.12001.78001.80001.8000983,700
May 15, 20192.05002.13002.00002.02002.0200210,900
May 14, 20192.01002.07002.00002.06002.0600247,500
May 13, 20192.10002.10002.01002.02002.0200392,400
May 10, 20192.13002.17002.10002.14002.1400318,900
May 09, 20192.09002.16002.06002.15002.1500547,900
May 08, 20192.09002.13002.07002.11002.1100248,200
May 07, 20192.11002.15002.05002.10002.1000278,700
May 06, 20192.09002.15002.06002.13002.1300244,500
May 03, 20192.07002.19002.06002.16002.1600339,900
May 02, 20192.10002.14002.00002.06002.0600526,600
May 01, 20192.14002.15002.06002.07002.0700327,000
Apr 30, 20192.17002.19002.11002.15002.1500212,800
Apr 29, 20192.17002.20002.12002.19002.1900189,900
Apr 26, 20192.09002.17002.02002.16002.1600495,000
Apr 25, 20192.19002.20002.08002.09002.0900354,300
Apr 24, 20192.26002.27002.16002.19002.1900427,600
Apr 23, 20192.26002.31002.22002.25002.2500391,100
Apr 22, 20192.31002.31002.23002.27002.2700178,500
Apr 18, 20192.34002.34002.24002.31002.3100237,300
Apr 17, 20192.33002.38002.31002.35002.3500189,600
Apr 16, 20192.33002.40002.31002.34002.3400417,200
Apr 15, 20192.36002.37002.30002.33002.3300170,800
Apr 12, 20192.26002.38002.25002.35002.3500482,100
Apr 11, 20192.30002.32002.21002.23002.2300282,400
Apr 10, 20192.28002.31002.27002.29002.2900308,700
Apr 09, 20192.42002.42002.25002.27002.2700384,500
Apr 08, 20192.31002.48002.30002.42002.4200519,500
Apr 05, 20192.24002.35002.24002.33002.3300568,400
Apr 04, 20192.15002.26002.14002.23002.2300310,600
Apr 03, 20192.22002.28002.15002.15002.1500540,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...