FERROGLOBE (NQ: GSM)
10.19 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.11 10.35 10.05 10.19 415,883 +0.10(+0.99%)
Apr 28, 2016 10.15 10.46 10.03 10.09 501,220 -0.06(-0.59%)
Apr 27, 2016 9.860 10.22 9.774 10.15 678,709 +0.30(+3.05%)
Apr 26, 2016 9.840 10.01 9.690 9.850 539,398 +0.06(+0.61%)
Apr 25, 2016 9.880 9.905 9.710 9.790 438,248 -0.16(-1.61%)
Apr 22, 2016 10.09 10.23 9.820 9.950 584,726 -0.16(-1.58%)
Apr 21, 2016 10.54 10.68 10.08 10.11 386,209 -0.34(-3.25%)
Apr 20, 2016 10.41 10.57 10.17 10.45 322,349 +0.04(+0.38%)
Apr 19, 2016 10.19 10.59 10.19 10.41 612,908 +0.29(+2.87%)
Apr 18, 2016 9.930 10.12 9.400 10.12 311,304 +0.12(+1.20%)
Apr 15, 2016 9.970 10.16 9.730 10.00 394,916 +0.02(+0.20%)
Apr 14, 2016 10.12 10.12 9.780 9.980 329,961 -0.13(-1.29%)
Apr 13, 2016 9.620 10.22 9.620 10.11 614,631 +0.55(+5.75%)
Apr 12, 2016 9.460 9.640 9.340 9.560 1,084,591 +0.16(+1.70%)
Apr 11, 2016 9.380 9.720 9.340 9.400 572,285 +0.11(+1.18%)
Apr 08, 2016 8.760 9.300 8.760 9.290 511,183 +0.63(+7.27%)
Apr 07, 2016 8.790 8.950 8.620 8.660 550,321 -0.23(-2.59%)
Apr 06, 2016 8.620 8.950 8.550 8.890 521,338 +0.28(+3.25%)
Apr 05, 2016 8.550 8.925 8.480 8.610 432,140 -0.02(-0.23%)
Apr 04, 2016 8.840 8.950 8.610 8.630 482,920 -0.26(-2.92%)
Apr 01, 2016 8.650 9.000 8.590 8.890 544,602 +0.08(+0.91%)
Mar 31, 2016 8.880 9.040 8.700 8.810 466,277 -0.08(-0.90%)
Mar 30, 2016 8.920 9.160 8.840 8.890 415,674 +0.03(+0.34%)
Mar 29, 2016 8.450 8.870 8.310 8.860 504,409 +0.34(+3.99%)
Mar 28, 2016 8.750 8.750 8.391 8.520 603,470 -0.22(-2.52%)
Mar 24, 2016 8.740 8.740 8.740 0 +0.39(+4.67%)
Mar 23, 2016 8.670 8.700 8.340 8.350 631,893 -0.44(-5.01%)
Mar 22, 2016 8.790 8.940 8.500 8.790 1,098,747 -0.10(-1.12%)
Mar 21, 2016 9.180 9.210 8.790 8.890 670,378 -0.34(-3.68%)
Mar 18, 2016 9.740 9.930 9.190 9.230 4,445,179 -0.41(-4.25%)
Mar 17, 2016 9.120 9.750 9.050 9.640 863,931 +0.58(+6.40%)
Mar 16, 2016 8.830 9.130 8.640 9.060 539,784 +0.20(+2.26%)
Mar 15, 2016 9.060 9.170 8.640 8.860 781,822 -0.35(-3.80%)
Mar 14, 2016 9.490 9.660 9.100 9.210 1,428,340 -0.35(-3.66%)
Mar 11, 2016 9.370 9.720 9.220 9.560 793,096 +0.20(+2.14%)
Mar 10, 2016 9.580 9.910 9.110 9.360 697,924 -0.22(-2.30%)
Mar 09, 2016 9.370 9.650 9.100 9.580 935,645 +0.25(+2.68%)
Mar 08, 2016 9.850 10.11 9.310 9.330 1,301,935 -0.69(-6.89%)
Mar 07, 2016 9.400 10.37 9.400 10.02 1,642,625 +0.69(+7.40%)
Mar 04, 2016 9.130 9.450 8.920 9.330 1,190,164 +0.28(+3.09%)
Mar 03, 2016 8.700 9.100 8.580 9.050 1,461,661 +0.36(+4.14%)
Mar 02, 2016 8.170 8.750 8.110 8.690 1,834,171 +0.51(+6.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here