Ferroglobe Plc Os (NQ: GSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	8.019	8.148	7.970	8.069	478,490	+0.06(+0.74%)
Jul 30, 2018	8.019	8.158	8.000	8.009	427,135	+0.01(+0.12%)
Jul 27, 2018	8.049	8.118	7.945	8.000	353,724	-0.06(-0.74%)
Jul 26, 2018	7.920	8.128	7.831	8.059	389,225	+0.13(+1.62%)
Jul 25, 2018	7.980	8.158	7.905	7.930	742,084	-0.09(-1.11%)
Jul 24, 2018	8.098	8.178	7.970	8.019	638,053	+0.11(+1.38%)
Jul 23, 2018	7.930	8.009	7.831	7.910	1,007,233	+0.01(+0.13%)
Jul 20, 2018	7.920	7.980	7.881	7.900	639,671	-0.04(-0.50%)
Jul 19, 2018	8.098	8.158	7.910	7.940	1,006,568	-0.16(-1.96%)
Jul 18, 2018	7.960	8.217	7.900	8.098	606,373	+0.12(+1.49%)
Jul 17, 2018	8.029	8.098	7.935	7.980	1,058,035	-0.05(-0.62%)
Jul 16, 2018	7.940	8.534	7.940	8.029	1,953,599	+0.13(+1.63%)
Jul 13, 2018	8.118	8.252	7.772	7.900	1,592,757	-0.29(-3.51%)
Jul 12, 2018	8.356	8.366	8.138	8.188	517,305	-0.11(-1.31%)
Jul 11, 2018	8.306	8.376	8.217	8.297	709,941	-0.12(-1.41%)
Jul 10, 2018	8.217	8.445	8.098	8.415	555,043	+0.20(+2.41%)
Jul 09, 2018	8.138	8.410	8.108	8.217	703,022	+0.17(+2.09%)
Jul 06, 2018	8.049	8.118	7.970	8.049	1,081,027	-0.03(-0.37%)
Jul 05, 2018	8.019	8.217	7.920	8.079	1,301,450	+0.11(+1.37%)
Jul 03, 2018		7.970	7.970	7.970	0	-0.20(-2.42%)