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 (%)
Aug 31, 2021 7.729 8.337 7.709 8.287 4,166,014 +0.64(+8.34%)
Aug 30, 2021 7.479 8.028 7.360 7.649 4,812,015 +0.36(+4.92%)
Aug 27, 2021 6.652 7.400 6.652 7.290 5,018,530 +0.65(+9.76%)
Aug 26, 2021 6.153 6.781 6.142 6.642 3,104,278 +0.46(+7.42%)
Aug 25, 2021 6.053 6.323 5.944 6.183 1,941,536 +0.05(+0.81%)
Aug 24, 2021 6.013 6.353 5.984 6.133 2,470,873 +0.15(+2.50%)
Aug 23, 2021 5.734 5.994 5.734 5.984 2,094,368 +0.34(+6.01%)
Aug 20, 2021 5.774 5.834 5.590 5.645 1,264,530 -0.19(-3.25%)
Aug 19, 2021 5.864 6.118 5.605 5.834 1,852,706 -0.15(-2.50%)
Aug 18, 2021 5.734 6.013 5.645 5.984 1,371,507 +0.19(+3.27%)
Aug 17, 2021 5.754 5.824 5.505 5.794 1,223,591 -0.06(-1.02%)
Aug 16, 2021 5.654 5.914 5.525 5.854 755,049 +0.02(+0.34%)
Aug 13, 2021 5.894 6.173 5.734 5.834 2,119,954 -0.04(-0.68%)
Aug 12, 2021 5.874 5.904 5.749 5.874 364,664 -0.01(-0.17%)
Aug 11, 2021 5.884 5.914 5.684 5.884 530,542 -0.03(-0.51%)
Aug 10, 2021 5.595 5.964 5.595 5.914 660,676 +0.29(+5.14%)
Aug 09, 2021 5.615 5.684 5.485 5.625 576,159 -0.05(-0.88%)
Aug 06, 2021 5.635 5.814 5.565 5.674 617,862 +0.09(+1.61%)
Aug 05, 2021 5.664 5.674 5.545 5.585 562,889 -0.06(-1.06%)
Aug 04, 2021 5.884 5.894 5.615 5.645 590,125 -0.25(-4.23%)
Aug 03, 2021 5.744 5.914 5.585 5.894 600,904 +0.14(+2.43%)
Aug 02, 2021 6.183 6.183 5.754 5.754 601,146 -0.27(-4.47%)
Jul 30, 2021 5.704 6.043 5.590 6.023 1,124,167 +0.25(+4.32%)
Jul 29, 2021 5.605 5.914 5.495 5.774 1,462,948 +0.26(+4.70%)
Jul 28, 2021 5.285 5.615 5.276 5.515 907,667 +0.15(+2.79%)
Jul 27, 2021 5.226 5.495 5.166 5.365 887,626 -0.18(-3.24%)
Jul 26, 2021 5.485 5.615 5.395 5.545 431,677 +0.08(+1.46%)
Jul 23, 2021 5.405 5.505 5.295 5.465 573,160 +0.08(+1.48%)
Jul 22, 2021 5.535 5.535 5.266 5.385 1,253,628 -0.15(-2.70%)
Jul 21, 2021 5.206 5.555 5.206 5.535 1,080,186 +0.35(+6.73%)
Jul 20, 2021 4.966 5.276 4.887 5.186 1,123,132 +0.22(+4.42%)
Jul 19, 2021 4.717 5.076 4.687 4.966 1,543,662 -0.07(-1.39%)
Jul 16, 2021 5.505 5.535 4.996 5.036 2,103,103 -0.44(-8.01%)
Jul 15, 2021 5.784 5.919 5.475 5.475 1,508,657 -0.38(-6.47%)
Jul 14, 2021 6.173 6.198 5.854 5.854 1,054,377 -0.24(-3.93%)
Jul 13, 2021 6.303 6.303 6.023 6.093 784,668 -0.20(-3.17%)
Jul 12, 2021 6.223 6.313 5.974 6.293 886,334 +0.02(+0.32%)
Jul 09, 2021 6.213 6.343 6.083 6.273 1,010,600 +0.15(+2.44%)
Jul 08, 2021 5.914 6.193 5.709 6.123 956,753 -0.02(-0.32%)
Jul 07, 2021 6.311 6.380 5.879 6.143 915,654 -0.10(-1.60%)
Jul 06, 2021 6.283 6.293 6.103 6.243 894,316 +0.01(+0.16%)
Jul 02, 2021 6.033 6.243 5.944 6.233 568,903 +0.17(+2.80%)
Jul 01, 2021 6.093 6.103 5.844 6.063 750,696 -0.04(-0.65%)
Jun 30, 2021 5.984 6.153 5.854 6.103 595,522 +0.04(+0.66%)
Jun 29, 2021 5.884 6.228 5.854 6.063 987,355 +0.21(+3.58%)
Jun 28, 2021 6.183 6.223 5.774 5.854 1,328,667 -0.29(-4.71%)
Jun 25, 2021 6.253 6.417 6.143 6.143 1,362,347 -0.08(-1.28%)
Jun 24, 2021 5.984 6.253 5.894 6.223 1,923,784 +0.39(+6.67%)
Jun 23, 2021 5.654 5.924 5.625 5.834 1,237,798 +0.23(+4.09%)
Jun 22, 2021 5.256 5.654 5.146 5.605 1,212,160 +0.31(+5.84%)
Jun 21, 2021 5.385 5.525 5.276 5.295 2,406,369 -0.05(-0.93%)
Jun 18, 2021 5.226 5.575 5.166 5.345 3,005,923 +0.07(+1.32%)
Jun 17, 2021 5.495 5.495 4.996 5.276 1,517,921 -0.26(-4.68%)
Jun 16, 2021 5.465 5.630 5.315 5.535 935,253 +0.02(+0.36%)
Jun 15, 2021 5.555 5.555 5.196 5.515 1,904,977 -0.09(-1.60%)
Jun 14, 2021 5.844 5.864 5.575 5.605 633,655 -0.15(-2.60%)
Jun 11, 2021 5.734 5.844 5.595 5.754 984,902 +0.20(+3.68%)
Jun 10, 2021 5.814 5.904 5.500 5.550 831,584 -0.25(-4.38%)
Jun 09, 2021 5.884 5.994 5.734 5.804 1,390,314 -0.15(-2.51%)
Jun 08, 2021 5.535 5.984 5.445 5.954 2,256,746 +0.42(+7.57%)
Jun 07, 2021 5.515 5.565 5.261 5.535 2,117,126 +0.05(+0.91%)
Jun 04, 2021 5.595 5.654 5.375 5.485 1,243,034 -0.02(-0.36%)
Jun 03, 2021 5.375 5.520 5.186 5.505 1,092,361 +0.04(+0.73%)
Jun 02, 2021 5.615 5.615 5.385 5.465 1,385,325 -0.10(-1.79%)
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.