GSM

Ferroglobe PLC Ordinary Shares Historical Stock Prices

$9.94
*  
0.19
1.88%
Get GSM Alerts
*Delayed - data as of May 3, 2016 15:54 ET  -  Find a broker to begin trading GSM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GSM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:54 9.96 10.03 9.78 9.94 601,750
05/02/2016 10.22 10.22 9.89 10.13 439,750
04/29/2016 10.11 10.35 10.05 10.19 415,883
04/28/2016 10.15 10.46 10.03 10.09 501,220
04/27/2016 9.86 10.22 9.774 10.15 678,709
04/26/2016 9.84 10.005 9.69 9.85 539,398
04/25/2016 9.88 9.905 9.71 9.79 438,248
04/22/2016 10.09 10.23 9.82 9.95 584,726
04/21/2016 10.54 10.678 10.08 10.11 386,209
04/20/2016 10.41 10.57 10.17 10.45 322,349
04/19/2016 10.19 10.59 10.02 10.41 612,908
04/18/2016 9.93 10.12 9.4 10.12 311,304
04/15/2016 9.97 10.16 9.73 10 394,916
04/14/2016 10.12 10.12 9.78 9.98 329,961
04/13/2016 9.62 10.22 9.62 10.11 614,631
04/12/2016 9.46 9.64 9.34 9.56 1,084,591
04/11/2016 9.38 9.72 9.34 9.4 572,285
04/08/2016 8.76 9.3 8.76 9.29 511,183
04/07/2016 8.79 8.95 8.62 8.66 550,321
04/06/2016 8.62 8.95 8.55 8.89 521,338
04/05/2016 8.55 8.925 8.48 8.61 432,140
04/04/2016 8.84 8.95 8.61 8.63 482,920
04/01/2016 8.65 9 8.59 8.89 544,602
03/31/2016 8.88 9.04 8.7 8.81 466,277
03/30/2016 8.92 9.16 8.84 8.89 415,674
03/29/2016 8.45 8.87 8.31 8.86 504,409
03/28/2016 8.75 8.75 8.3914 8.52 603,470
03/24/2016 8.3 8.77 8.15 8.74 472,700
03/23/2016 8.67 8.7 8.34 8.35 631,893
03/22/2016 8.79 8.94 8.5 8.79 1,098,747
03/21/2016 9.18 9.21 8.79 8.89 670,378
03/18/2016 9.74 9.93 9.19 9.23 4,444,564
03/17/2016 9.12 9.75 9.05 9.64 863,931
03/16/2016 8.83 9.13 8.64 9.06 539,784
03/15/2016 9.06 9.17 8.64 8.86 780,822
03/14/2016 9.49 9.66 9.1 9.21 1,428,340
03/11/2016 9.37 9.72 9.22 9.56 793,096
03/10/2016 9.58 9.91 9.11 9.36 697,924
03/09/2016 9.37 9.65 9.1 9.58 935,645
03/08/2016 9.85 10.11 9.31 9.33 1,301,935
03/07/2016 9.4 10.37 9.4 10.02 1,642,625
03/04/2016 9.13 9.45 8.92 9.33 1,190,164
03/03/2016 8.7 9.1 8.58 9.05 1,461,661
03/02/2016 8.17 8.75 8.11 8.69 1,834,171
03/01/2016 8 8.3401 7.97 8.18 1,316,917
02/29/2016 7.73 8.13 7.67 7.86 1,379,943
02/26/2016 7.33 7.79 7.33 7.65 668,901
02/25/2016 7.33 7.44 7.14 7.27 475,345
02/24/2016 7.09 7.39 6.9 7.37 513,453
02/23/2016 7.5 7.68 7.21 7.23 417,029
02/22/2016 7.35 7.71 7.23 7.58 819,334
02/19/2016 7.27 7.55 6.99 7.3 750,377
02/18/2016 7.51 7.6 7.1 7.29 964,635
02/17/2016 7.19 7.51 7.15 7.51 1,149,486
02/16/2016 7.74 7.8 7 7.11 2,106,107
02/12/2016 7.64 7.76 7.43 7.68 701,015
02/11/2016 8.21 8.3 7.36 7.54 3,009,531
02/10/2016 8.35 8.66 8.08 8.27 1,024,218
02/09/2016 8.17 8.42 7.8 8.4 1,409,550
02/08/2016 8.29 8.81 8.09 8.33 649,390
02/05/2016 8.76 9.21 8.35 8.35 712,431
02/04/2016 8.52 9.23 8.51 8.9 818,650
02/03/2016 8.32 8.72 8.15 8.56 489,668
02/02/2016 8.19 8.35 7.95 8.32 615,029
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?