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 (%)
Sep 29, 2023 5.206 5.310 5.166 5.186 639,855 +0.03(+0.68%)
Sep 28, 2023 5.036 5.176 5.026 5.151 690,315 +0.10(+2.08%)
Sep 27, 2023 5.086 5.156 4.996 5.046 698,995 -0.03(-0.59%)
Sep 26, 2023 5.086 5.166 5.036 5.076 784,783 -0.06(-1.17%)
Sep 25, 2023 5.096 5.176 5.126 5.136 284,083 -0.03(-0.58%)
Sep 22, 2023 5.186 5.266 5.126 5.166 796,216 +0.01(+0.19%)
Sep 21, 2023 5.216 5.226 5.096 5.156 1,283,710 -0.15(-2.82%)
Sep 20, 2023 5.335 5.475 5.305 5.305 1,044,021 +0.01(+0.19%)
Sep 19, 2023 5.186 5.335 5.161 5.295 446,023 +0.11(+2.12%)
Sep 18, 2023 5.435 5.435 5.156 5.186 941,154 -0.23(-4.24%)
Sep 15, 2023 5.565 5.575 5.375 5.415 932,954 -0.18(-3.21%)
Sep 14, 2023 5.505 5.694 5.505 5.595 848,611 +0.16(+2.94%)
Sep 13, 2023 5.385 5.445 5.255 5.435 964,147 +0.08(+1.49%)
Sep 12, 2023 5.305 5.420 5.295 5.355 1,146,419 +0.06(+1.13%)
Sep 11, 2023 5.385 5.435 5.285 5.295 558,864 -0.04(-0.75%)
Sep 08, 2023 5.266 5.395 5.266 5.335 675,275 +0.05(+0.94%)
Sep 07, 2023 5.276 5.305 5.216 5.285 748,069 -0.05(-0.93%)
Sep 06, 2023 5.495 5.645 5.266 5.335 931,109 -0.18(-3.26%)
Sep 05, 2023 5.365 5.545 5.355 5.515 869,976 +0.14(+2.60%)
Sep 01, 2023 5.385 5.455 5.325 5.375 467,993 +0.06(+1.13%)
Aug 31, 2023 5.315 5.375 5.260 5.315 642,099 -0.01(-0.19%)
Aug 30, 2023 5.445 5.445 5.300 5.325 539,286 -0.14(-2.55%)
Aug 29, 2023 5.415 5.475 5.335 5.465 630,212 +0.07(+1.29%)
Aug 28, 2023 5.515 5.555 5.385 5.395 755,515 -0.08(-1.46%)
Aug 25, 2023 5.495 5.585 5.425 5.475 911,232 -0.02(-0.36%)
Aug 24, 2023 5.555 5.555 5.445 5.495 883,206 -0.06(-1.08%)
Aug 23, 2023 5.595 5.625 5.440 5.555 1,038,753 -0.06(-1.07%)
Aug 22, 2023 5.704 5.774 5.600 5.615 610,917 -0.05(-0.88%)
Aug 21, 2023 5.575 5.689 5.515 5.664 836,599 +0.09(+1.61%)
Aug 18, 2023 5.505 5.659 5.454 5.575 1,402,516 -0.01(-0.18%)
Aug 17, 2023 5.645 5.714 5.530 5.585 1,656,223 -0.02(-0.36%)
Aug 16, 2023 5.076 5.645 5.066 5.605 3,688,003 +0.48(+9.34%)
Aug 15, 2023 5.385 5.565 4.991 5.126 4,744,210 +0.31(+6.42%)
Aug 14, 2023 4.777 4.827 4.627 4.817 1,475,649 +0.00(+0.00%)
Aug 11, 2023 4.917 4.917 4.747 4.817 1,070,916 -0.10(-2.03%)
Aug 10, 2023 5.036 5.046 4.867 4.917 1,013,373 -0.09(-1.79%)
Aug 09, 2023 5.325 5.475 4.917 5.006 1,408,788 +0.05(+1.01%)
Aug 08, 2023 4.976 4.985 4.787 4.956 1,347,465 -0.10(-1.97%)
Aug 07, 2023 5.036 5.111 4.971 5.056 774,904 +0.04(+0.80%)
Aug 04, 2023 5.086 5.136 5.006 5.016 475,160 -0.05(-0.98%)
Aug 03, 2023 5.036 5.131 4.926 5.066 836,735 +0.04(+0.79%)
Aug 02, 2023 5.305 5.345 5.016 5.026 995,410 -0.35(-6.49%)
Aug 01, 2023 5.355 5.430 5.285 5.375 680,641 -0.03(-0.55%)
Jul 31, 2023 5.096 5.435 5.096 5.405 1,975,794 +0.36(+7.11%)
Jul 28, 2023 5.006 5.076 4.976 5.046 791,358 +0.09(+1.81%)
Jul 27, 2023 5.156 5.164 4.931 4.956 914,157 -0.19(-3.68%)
Jul 26, 2023 5.186 5.236 5.096 5.146 474,750 -0.04(-0.77%)
Jul 25, 2023 5.106 5.285 5.106 5.186 910,002 +0.08(+1.56%)
Jul 24, 2023 5.136 5.146 5.036 5.106 956,388 +0.05(+0.99%)
Jul 21, 2023 5.016 5.116 4.986 5.056 698,337 +0.18(+3.68%)
Jul 20, 2023 5.066 5.126 4.847 4.877 569,423 -0.16(-3.17%)
Jul 19, 2023 4.996 5.046 4.961 5.036 706,994 +0.07(+1.41%)
Jul 18, 2023 4.787 5.041 4.757 4.966 948,098 +0.18(+3.75%)
Jul 17, 2023 4.837 4.956 4.757 4.787 1,146,519 -0.07(-1.44%)
Jul 14, 2023 5.026 5.026 4.847 4.857 652,339 -0.14(-2.79%)
Jul 13, 2023 4.946 5.036 4.926 4.996 780,090 +0.11(+2.24%)
Jul 12, 2023 4.847 4.976 4.827 4.887 635,985 +0.04(+0.82%)
Jul 11, 2023 4.897 4.926 4.677 4.847 1,464,468 -0.05(-1.02%)
Jul 10, 2023 4.837 4.931 4.777 4.897 347,883 +0.09(+1.87%)
Jul 07, 2023 4.687 4.867 4.687 4.807 721,041 +0.10(+2.12%)
Jul 06, 2023 4.737 4.737 4.617 4.707 1,009,779 -0.07(-1.46%)
Jul 05, 2023 4.857 4.857 4.732 4.777 531,387 -0.09(-1.84%)
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.