Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

6.030 +0.090 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.013 6.213 5.994 6.073 470,177 +0.11(+1.84%)
Oct 30, 2018 5.944 6.203 5.865 5.964 586,835 -0.01(-0.17%)
Oct 29, 2018 6.133 6.253 5.864 5.974 910,084 -0.07(-1.15%)
Oct 26, 2018 5.944 6.193 5.854 6.043 471,390 -0.04(-0.66%)
Oct 25, 2018 5.914 6.173 5.814 6.083 584,651 +0.32(+5.63%)
Oct 24, 2018 6.382 6.407 5.754 5.759 824,900 -0.65(-10.19%)
Oct 23, 2018 6.472 6.512 6.243 6.412 599,554 -0.18(-2.72%)
Oct 22, 2018 6.632 6.632 6.492 6.592 440,523 -0.01(-0.15%)
Oct 19, 2018 6.692 6.771 6.542 6.602 411,225 -0.05(-0.75%)
Oct 18, 2018 6.881 6.951 6.622 6.652 608,158 -0.31(-4.44%)
Oct 17, 2018 7.061 7.081 6.861 6.961 675,341 -0.11(-1.55%)
Oct 16, 2018 6.891 7.091 6.891 7.071 485,039 +0.22(+3.20%)
Oct 15, 2018 6.592 6.931 6.592 6.851 616,121 +0.24(+3.62%)
Oct 12, 2018 6.921 6.921 6.602 6.612 587,808 -0.19(-2.79%)
Oct 11, 2018 6.562 6.991 6.387 6.801 1,262,626 +0.24(+3.65%)
Oct 10, 2018 7.061 7.110 6.552 6.562 1,527,659 -0.57(-7.97%)
Oct 09, 2018 7.420 7.489 7.110 7.130 837,468 -0.29(-3.90%)
Oct 08, 2018 7.589 7.589 7.350 7.420 778,457 -0.22(-2.87%)
Oct 05, 2018 7.749 7.809 7.539 7.639 516,112 -0.11(-1.42%)
Oct 04, 2018 7.898 7.998 7.729 7.749 458,430 -0.19(-2.39%)
Oct 03, 2018 8.008 8.093 7.898 7.938 456,239 -0.06(-0.75%)
Oct 02, 2018 8.048 8.237 7.968 7.998 428,945 -0.06(-0.74%)
Oct 01, 2018 8.168 8.178 8.018 8.058 411,103 -0.09(-1.10%)
Sep 28, 2018 7.978 8.297 7.933 8.148 631,728 +0.11(+1.36%)
Sep 27, 2018 8.158 8.158 7.988 8.038 329,454 -0.11(-1.35%)
Sep 26, 2018 8.197 8.272 8.048 8.148 373,493 -0.08(-0.97%)
Sep 25, 2018 8.427 8.467 8.143 8.227 588,030 -0.17(-2.02%)
Sep 24, 2018 8.407 8.497 8.287 8.397 993,358 -0.03(-0.35%)
Sep 21, 2018 8.377 8.566 8.178 8.427 1,471,126 +0.13(+1.56%)
Sep 20, 2018 8.078 8.297 7.958 8.297 898,189 +0.32(+4.00%)
Sep 19, 2018 7.938 8.098 7.938 7.978 492,398 +0.01(+0.13%)
Sep 18, 2018 8.028 8.048 7.888 7.968 423,142 -0.02(-0.25%)
Sep 17, 2018 7.978 8.148 7.973 7.988 446,438 +0.01(+0.12%)
Sep 14, 2018 7.908 7.998 7.799 7.978 461,162 +0.06(+0.76%)
Sep 13, 2018 8.068 8.138 7.903 7.918 431,375 -0.10(-1.24%)
Sep 12, 2018 7.809 8.033 7.779 8.018 572,559 +0.22(+2.81%)
Sep 11, 2018 7.928 7.948 7.739 7.799 455,882 -0.19(-2.37%)
Sep 10, 2018 8.028 8.133 7.968 7.988 405,313 -0.02(-0.25%)
Sep 07, 2018 7.918 8.018 7.848 8.008 1,205,198 +0.08(+1.01%)
Sep 06, 2018 7.988 8.078 7.918 7.928 679,723 -0.06(-0.75%)
Sep 05, 2018 7.988 8.048 7.918 7.988 661,441 +0.00(+0.00%)
Sep 04, 2018 8.217 8.217 7.958 7.988 601,365 -0.21(-2.55%)
Aug 31, 2018 8.197 8.197 8.197 0 +0.06(+0.73%)
Aug 30, 2018 8.415 8.447 8.108 8.138 552,582 -0.31(-3.63%)
Aug 29, 2018 8.435 8.504 8.405 8.445 659,357 +0.01(+0.12%)
Aug 28, 2018 8.435 8.554 8.287 8.435 958,223 +0.06(+0.71%)
Aug 27, 2018 8.168 8.514 8.168 8.376 1,100,901 +0.26(+3.17%)
Aug 24, 2018 8.029 8.138 7.980 8.118 963,297 +0.16(+1.99%)
Aug 23, 2018 7.673 8.054 7.673 7.960 980,865 +0.24(+3.08%)
Aug 22, 2018 7.742 7.900 7.425 7.722 1,787,413 -0.31(-3.82%)
Aug 21, 2018 8.108 8.207 7.841 8.029 1,663,809 +0.08(+1.00%)
Aug 20, 2018 8.029 8.118 7.643 7.950 1,493,457 +0.03(+0.37%)
Aug 17, 2018 7.257 8.014 7.099 7.920 2,420,011 +0.78(+10.96%)
Aug 16, 2018 7.960 8.168 7.089 7.138 6,822,944 +0.38(+5.56%)
Aug 15, 2018 6.950 6.980 6.683 6.762 502,614 -0.22(-3.12%)
Aug 14, 2018 6.920 7.059 6.891 6.980 469,456 +0.10(+1.44%)
Aug 13, 2018 7.267 7.299 6.881 6.881 514,291 -0.40(-5.44%)
Aug 10, 2018 7.376 7.376 7.227 7.277 289,787 -0.17(-2.26%)
Aug 09, 2018 7.455 7.534 7.376 7.445 397,033 -0.03(-0.40%)
Aug 08, 2018 7.702 7.702 7.475 7.475 343,338 -0.23(-2.96%)
Aug 07, 2018 7.722 7.891 7.693 7.702 464,110 +0.03(+0.39%)
Aug 06, 2018 7.613 7.712 7.554 7.673 519,246 +0.04(+0.52%)
Aug 03, 2018 7.465 7.801 7.465 7.633 886,431 +0.18(+2.39%)
Aug 02, 2018 7.574 7.633 7.336 7.455 604,456 -0.19(-2.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.