Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.7595	0.7677	0.6981	0.7096	189,017	-0.04(-5.13%)
May 28, 2020	0.7978	0.8277	0.7180	0.7479	380,883	-0.05(-5.70%)
May 27, 2020	0.7978	0.8296	0.7878	0.7931	267,726	-0.01(-0.71%)
May 26, 2020	0.7978	0.8352	0.7878	0.7988	222,972	+0.02(+2.84%)
May 22, 2020	0.7652	0.7878	0.7295	0.7768	118,123	+0.01(+1.16%)
May 21, 2020	0.7779	0.8178	0.7579	0.7679	600,228	-0.02(-2.52%)
May 20, 2020	0.7479	0.7978	0.7277	0.7877	232,610	+0.04(+5.32%)
May 19, 2020	0.7978	0.7978	0.7082	0.7479	133,110	-0.02(-2.60%)
May 18, 2020	0.6881	0.7679	0.6482	0.7679	248,885	+0.08(+11.59%)
May 15, 2020	0.6545	0.7180	0.6502	0.6881	212,882	+0.04(+6.66%)
May 14, 2020	0.6798	0.7078	0.6219	0.6451	279,122	-0.04(-6.11%)
May 13, 2020	0.7479	0.7531	0.6359	0.6871	313,724	-0.05(-6.89%)
May 12, 2020	0.5884	0.7579	0.5884	0.7380	607,869	+0.15(+25.72%)
May 11, 2020	0.5784	0.5946	0.5684	0.5870	212,298	+0.01(+1.50%)
May 08, 2020	0.5555	0.5784	0.5435	0.5783	243,967	+0.03(+6.40%)
May 07, 2020	0.5186	0.5585	0.5186	0.5435	233,563	+0.02(+4.81%)
May 06, 2020	0.5285	0.5285	0.4986	0.5186	324,187	-0.01(-1.89%)
May 05, 2020	0.5086	0.5285	0.4986	0.5285	208,855	+0.03(+6.00%)
May 04, 2020	0.5086	0.5086	0.4797	0.4986	51,766	-0.02(-3.42%)

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

Free News Feed