Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.799	8.131	7.600	8.064	635,632	+0.27(+3.41%)
Jan 28, 2016	7.922	7.941	7.647	7.799	265,539	-0.03(-0.36%)
Jan 27, 2016	7.751	8.055	7.619	7.827	1,003,348	+0.03(+0.36%)
Jan 26, 2016	7.647	7.837	7.495	7.799	596,097	+0.23(+3.01%)
Jan 25, 2016	7.391	7.713	7.220	7.571	746,209	+0.11(+1.53%)
Jan 22, 2016	7.675	7.998	7.230	7.457	1,476,890	-0.04(-0.51%)
Jan 21, 2016	7.913	8.074	7.381	7.495	1,609,243	-0.43(-5.39%)
Jan 20, 2016	7.704	8.083	7.471	7.922	1,124,608	+0.09(+1.09%)
Jan 19, 2016	8.444	8.444	7.761	7.837	1,629,880	-0.46(-5.60%)
Jan 15, 2016	8.577	8.302	8.302	8.302	798,094	-0.47(-5.41%)
Jan 14, 2016	8.491	8.975	8.264	8.776	1,376,976	+0.34(+4.05%)
Jan 13, 2016	8.453	8.776	8.330	8.434	1,057,603	+0.09(+1.02%)
Jan 12, 2016	8.643	8.643	7.970	8.349	1,036,149	-0.08(-0.90%)
Jan 11, 2016	8.738	8.776	8.373	8.425	1,093,968	-0.21(-2.42%)
Jan 08, 2016	9.336	9.336	8.624	8.634	1,634,536	-0.64(-6.86%)
Jan 07, 2016	9.962	9.962	9.137	9.269	1,238,296	-0.95(-9.28%)
Jan 06, 2016	10.60	10.65	10.15	10.22	941,076	-0.61(-5.61%)
Jan 05, 2016	10.67	10.89	10.41	10.83	1,338,031	+0.13(+1.24%)
Jan 04, 2016	10.04	10.83	9.962	10.69	3,003,625	+0.49(+4.84%)
Dec 31, 2015	10.44	10.20	10.20	10.20	12,198,237	-0.23(-2.18%)
Dec 30, 2015	10.83	10.83	10.06	10.43	3,266,286	-0.46(-4.27%)
Dec 29, 2015	10.66	11.33	10.44	10.89	4,093,231	-0.09(-0.78%)
Dec 28, 2015	11.85	12.04	10.44	10.98	1,385,484	-1.03(-8.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ferroglobe Plc Os (NQ: GSM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ferroglobe Plc Os (NQ: GSM )

Historical Prices

Sections

Services