FERROGLOBE (NQ: GSM)
8.350 USD  -0.550 (-6.18%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 8.760 9.210 8.350 8.350 712,431 -0.55(-6.18%)
Feb 04, 2016 8.520 9.230 8.510 8.900 818,650 +0.34(+3.97%)
Feb 03, 2016 8.320 8.720 8.150 8.560 489,668 +0.24(+2.88%)
Feb 02, 2016 8.190 8.350 7.950 8.320 615,029 -0.04(-0.48%)
Feb 01, 2016 8.390 8.410 8.200 8.360 401,518 -0.14(-1.65%)
Jan 29, 2016 8.220 8.570 8.010 8.500 603,063 +0.28(+3.41%)
Jan 28, 2016 8.350 8.370 8.060 8.220 251,933 -0.03(-0.36%)
Jan 27, 2016 8.170 8.490 8.030 8.250 951,937 +0.03(+0.36%)
Jan 26, 2016 8.060 8.260 7.900 8.220 565,553 +0.24(+3.01%)
Jan 25, 2016 7.790 8.130 7.610 7.980 707,974 +0.12(+1.53%)
Jan 22, 2016 8.090 8.430 7.620 7.860 1,401,215 -0.04(-0.51%)
Jan 21, 2016 8.340 8.510 7.780 7.900 1,526,786 -0.45(-5.39%)
Jan 20, 2016 8.120 8.520 7.875 8.350 1,066,984 +0.09(+1.09%)
Jan 19, 2016 8.900 8.900 8.180 8.260 1,546,365 -0.49(-5.60%)
Jan 15, 2016 8.750 8.750 8.750 0 -0.50(-5.41%)
Jan 14, 2016 8.950 9.460 8.710 9.250 1,306,420 +0.36(+4.05%)
Jan 13, 2016 8.910 9.250 8.780 8.890 1,003,412 +0.09(+1.02%)
Jan 12, 2016 9.110 9.110 8.400 8.800 983,057 -0.08(-0.90%)
Jan 11, 2016 9.210 9.250 8.825 8.880 1,037,914 -0.22(-2.42%)
Jan 08, 2016 9.840 9.840 9.090 9.100 1,550,783 -0.67(-6.86%)
Jan 07, 2016 10.50 10.50 9.630 9.770 1,174,846 -1.00(-9.29%)
Jan 06, 2016 11.17 11.23 10.70 10.77 892,856 -0.64(-5.61%)
Jan 05, 2016 11.25 11.48 10.97 11.41 1,269,471 +0.14(+1.24%)
Jan 04, 2016 10.58 11.41 10.50 11.27 2,849,720 +0.52(+4.84%)
Dec 31, 2015 10.75 10.75 10.75 0 -0.24(-2.18%)
Dec 30, 2015 11.42 11.42 10.60 10.99 3,098,922 -0.49(-4.27%)
Dec 29, 2015 11.24 11.94 11.00 11.48 3,883,494 -0.09(-0.78%)
Dec 28, 2015 12.49 12.69 11.00 11.57 1,314,492 -1.09(-8.61%)
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