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, 2022 7.071 7.147 6.861 6.981 1,220,982 -0.10(-1.41%)
Aug 30, 2022 7.031 7.081 6.821 7.081 1,309,545 +0.05(+0.71%)
Aug 29, 2022 6.732 7.155 6.612 7.031 1,941,588 +0.27(+3.98%)
Aug 26, 2022 7.101 7.106 6.642 6.761 1,624,118 -0.27(-3.83%)
Aug 25, 2022 7.180 7.235 7.021 7.031 1,246,898 +0.00(+0.00%)
Aug 24, 2022 7.220 7.273 7.011 7.031 1,341,449 -0.23(-3.16%)
Aug 23, 2022 6.871 7.290 6.861 7.260 1,583,090 +0.39(+5.66%)
Aug 22, 2022 7.041 7.091 6.861 6.871 1,065,623 -0.22(-3.09%)
Aug 19, 2022 7.031 7.195 7.001 7.091 1,376,707 -0.11(-1.52%)
Aug 18, 2022 7.310 7.499 7.180 7.200 1,655,599 -0.10(-1.37%)
Aug 17, 2022 7.220 7.385 7.031 7.300 2,174,105 -0.06(-0.81%)
Aug 16, 2022 7.509 7.669 7.081 7.360 4,008,880 +0.51(+7.42%)
Aug 15, 2022 6.672 6.881 6.293 6.851 1,814,342 +0.03(+0.44%)
Aug 12, 2022 6.682 6.856 6.602 6.821 760,139 +0.20(+3.01%)
Aug 11, 2022 6.672 6.821 6.562 6.622 982,281 +0.10(+1.53%)
Aug 10, 2022 6.502 6.592 6.368 6.522 982,029 +0.27(+4.31%)
Aug 09, 2022 6.233 6.292 6.113 6.253 799,111 +0.03(+0.48%)
Aug 08, 2022 6.273 6.363 6.103 6.223 740,493 +0.05(+0.81%)
Aug 05, 2022 5.784 6.313 5.784 6.173 1,370,680 +0.33(+5.63%)
Aug 04, 2022 5.854 6.004 5.784 5.844 421,284 -0.01(-0.17%)
Aug 03, 2022 5.954 6.046 5.844 5.854 605,967 -0.04(-0.68%)
Aug 02, 2022 5.884 6.093 5.774 5.894 923,836 +0.00(+0.00%)
Aug 01, 2022 5.984 6.028 5.814 5.894 775,166 -0.24(-3.90%)
Jul 29, 2022 5.874 6.273 5.829 6.133 1,537,042 +0.34(+5.85%)
Jul 28, 2022 5.704 5.809 5.515 5.794 692,686 +0.13(+2.29%)
Jul 27, 2022 5.485 5.704 5.455 5.664 722,160 +0.23(+4.22%)
Jul 26, 2022 5.545 5.694 5.415 5.435 411,288 -0.18(-3.20%)
Jul 25, 2022 5.445 5.724 5.445 5.615 532,702 +0.20(+3.68%)
Jul 22, 2022 5.475 5.674 5.415 5.415 708,918 -0.02(-0.37%)
Jul 21, 2022 5.425 5.465 5.206 5.435 485,302 -0.04(-0.73%)
Jul 20, 2022 5.445 5.515 5.350 5.475 382,779 +0.02(+0.37%)
Jul 19, 2022 5.425 5.525 5.246 5.455 966,790 +0.10(+1.86%)
Jul 18, 2022 5.016 5.435 5.016 5.355 1,498,219 +0.40(+8.05%)
Jul 15, 2022 4.946 4.996 4.797 4.956 1,372,511 +0.04(+0.81%)
Jul 14, 2022 5.365 5.385 4.867 4.917 1,904,155 -0.67(-11.96%)
Jul 13, 2022 5.256 5.605 5.076 5.585 1,965,888 +0.18(+3.32%)
Jul 12, 2022 5.824 5.904 5.325 5.405 1,135,500 -0.49(-8.29%)
Jul 11, 2022 5.635 6.033 5.585 5.894 1,637,285 +0.13(+2.25%)
Jul 08, 2022 5.874 5.874 5.640 5.764 417,451 -0.12(-2.03%)
Jul 07, 2022 5.694 6.013 5.694 5.884 837,807 +0.32(+5.73%)
Jul 06, 2022 5.645 5.664 5.186 5.565 1,145,342 -0.15(-2.62%)
Jul 05, 2022 5.924 5.924 5.435 5.714 797,541 -0.37(-6.07%)
Jul 01, 2022 5.874 6.183 5.724 6.083 1,162,079 +0.16(+2.69%)
Jun 30, 2022 5.894 6.038 5.704 5.924 723,164 -0.05(-0.83%)
Jun 29, 2022 6.233 6.363 5.794 5.974 899,205 -0.22(-3.54%)
Jun 28, 2022 6.193 6.472 6.113 6.193 1,172,526 +0.10(+1.64%)
Jun 27, 2022 6.203 6.283 6.078 6.093 925,890 -0.08(-1.29%)
Jun 24, 2022 5.654 6.306 5.615 6.173 1,264,977 +0.60(+10.73%)
Jun 23, 2022 5.615 5.649 5.375 5.575 1,282,060 -0.04(-0.71%)
Jun 22, 2022 5.744 5.744 5.445 5.615 777,051 -0.33(-5.54%)
Jun 21, 2022 5.894 6.013 5.749 5.944 1,105,448 +0.17(+2.94%)
Jun 17, 2022 5.874 5.919 5.595 5.774 1,092,865 +0.07(+1.22%)
Jun 16, 2022 6.452 6.522 5.674 5.704 1,193,755 -0.97(-14.50%)
Jun 15, 2022 6.791 6.861 6.512 6.672 855,253 -0.03(-0.45%)
Jun 14, 2022 6.692 6.841 6.502 6.702 870,555 +0.02(+0.30%)
Jun 13, 2022 6.931 7.046 6.562 6.682 1,028,573 -0.62(-8.47%)
Jun 10, 2022 7.350 7.499 7.190 7.300 666,537 -0.26(-3.43%)
Jun 09, 2022 7.639 7.829 7.529 7.559 1,082,317 -0.26(-3.32%)
Jun 08, 2022 7.938 7.948 7.629 7.819 517,587 -0.17(-2.12%)
Jun 07, 2022 7.649 8.098 7.639 7.988 739,598 +0.21(+2.69%)
Jun 06, 2022 7.789 7.928 7.719 7.779 544,541 +0.08(+1.04%)
Jun 03, 2022 7.400 7.799 7.380 7.699 653,521 +0.01(+0.13%)
Jun 02, 2022 7.619 7.958 7.589 7.689 820,657 +0.15(+1.98%)
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.