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 (%)
May 28, 2021 4.797 5.161 4.657 5.146 2,331,486 +0.36(+7.50%)
May 27, 2021 4.587 4.897 4.587 4.787 1,861,794 +0.23(+5.03%)
May 26, 2021 4.408 4.577 4.388 4.557 1,163,577 +0.18(+4.10%)
May 25, 2021 4.607 4.677 4.368 4.378 1,651,480 -0.26(-5.59%)
May 24, 2021 4.627 4.652 4.498 4.637 846,626 +0.09(+1.97%)
May 21, 2021 4.687 4.777 4.528 4.548 809,736 -0.06(-1.30%)
May 20, 2021 4.567 4.617 4.248 4.607 1,279,791 +0.00(+0.00%)
May 19, 2021 4.428 4.626 4.303 4.607 1,403,040 -0.01(-0.22%)
May 18, 2021 4.943 5.166 4.617 4.617 4,982,007 -0.10(-2.11%)
May 17, 2021 4.348 4.737 4.348 4.717 3,201,377 +0.37(+8.49%)
May 14, 2021 4.208 4.438 4.189 4.348 1,159,252 +0.21(+5.06%)
May 13, 2021 4.238 4.343 3.914 4.139 1,255,269 -0.08(-1.89%)
May 12, 2021 4.169 4.323 4.019 4.218 956,424 -0.02(-0.47%)
May 11, 2021 3.790 4.418 3.650 4.238 2,376,362 +0.00(+0.00%)
May 10, 2021 4.508 4.837 4.149 4.238 2,911,373 -0.24(-5.35%)
May 07, 2021 4.408 4.627 4.268 4.478 1,436,327 +0.12(+2.75%)
May 06, 2021 4.368 4.373 4.203 4.358 796,523 -0.07(-1.58%)
May 05, 2021 4.228 4.557 4.139 4.428 1,515,150 +0.24(+5.71%)
May 04, 2021 4.418 4.418 4.099 4.189 1,327,239 -0.28(-6.25%)
May 03, 2021 4.169 4.548 4.099 4.468 1,566,088 +0.38(+9.27%)
Apr 30, 2021 4.198 4.228 4.039 4.089 954,813 -0.19(-4.43%)
Apr 29, 2021 4.418 4.418 4.189 4.278 1,334,484 -0.06(-1.38%)
Apr 28, 2021 4.368 4.448 4.258 4.338 1,319,037 -0.03(-0.68%)
Apr 27, 2021 4.308 4.677 4.308 4.368 4,087,703 +0.09(+2.10%)
Apr 26, 2021 4.149 4.318 4.029 4.278 2,665,947 +0.12(+2.88%)
Apr 23, 2021 3.660 4.378 3.660 4.159 8,147,298 +0.55(+15.19%)
Apr 22, 2021 3.750 3.770 3.530 3.610 1,435,105 -0.11(-2.95%)
Apr 21, 2021 3.291 3.800 3.281 3.720 1,976,054 +0.37(+11.01%)
Apr 20, 2021 3.411 3.441 3.231 3.351 696,192 -0.06(-1.75%)
Apr 19, 2021 3.381 3.560 3.301 3.411 768,285 -0.01(-0.29%)
Apr 16, 2021 3.530 3.550 3.391 3.421 617,389 -0.05(-1.44%)
Apr 15, 2021 3.341 3.530 3.331 3.470 716,327 +0.10(+2.96%)
Apr 14, 2021 3.261 3.470 3.211 3.371 1,075,445 +0.14(+4.32%)
Apr 13, 2021 3.181 3.301 3.161 3.231 1,097,708 +0.02(+0.62%)
Apr 12, 2021 3.630 3.640 3.101 3.211 2,339,884 -0.45(-12.26%)
Apr 09, 2021 3.630 3.750 3.600 3.660 480,314 -0.06(-1.61%)
Apr 08, 2021 3.650 3.730 3.540 3.720 799,983 +0.05(+1.36%)
Apr 07, 2021 3.660 3.710 3.600 3.670 404,595 +0.00(+0.00%)
Apr 06, 2021 3.660 3.750 3.600 3.670 806,087 -0.02(-0.54%)
Apr 05, 2021 3.989 3.989 3.570 3.690 1,316,517 -0.20(-5.13%)
Apr 01, 2021 3.939 4.084 3.800 3.889 1,487,771 +0.12(+3.17%)
Mar 31, 2021 3.839 4.139 3.770 3.770 2,795,833 -0.01(-0.26%)
Mar 30, 2021 3.700 3.849 3.470 3.780 1,173,146 +0.08(+2.16%)
Mar 29, 2021 3.979 4.039 3.680 3.700 1,770,281 -0.12(-3.13%)
Mar 26, 2021 3.680 3.989 3.660 3.820 2,442,484 +0.11(+2.96%)
Mar 25, 2021 3.211 3.740 3.151 3.710 2,648,300 +0.44(+13.41%)
Mar 24, 2021 3.271 3.560 3.251 3.271 1,225,246 +0.00(+0.00%)
Mar 23, 2021 3.580 3.630 3.201 3.271 1,362,493 -0.34(-9.39%)
Mar 22, 2021 3.540 3.670 3.391 3.610 1,210,350 +0.07(+1.97%)
Mar 19, 2021 3.610 3.825 3.490 3.540 1,681,602 -0.07(-1.93%)
Mar 18, 2021 3.640 3.929 3.550 3.610 1,443,694 -0.03(-0.82%)
Mar 17, 2021 3.550 3.680 3.371 3.640 762,069 +0.06(+1.67%)
Mar 16, 2021 3.600 3.710 3.480 3.580 753,596 -0.07(-1.91%)
Mar 15, 2021 3.650 3.770 3.580 3.650 674,113 +0.01(+0.27%)
Mar 12, 2021 3.470 3.665 3.411 3.640 1,090,384 +0.17(+4.88%)
Mar 11, 2021 3.381 3.550 3.358 3.470 1,281,604 +0.14(+4.19%)
Mar 10, 2021 3.411 3.535 3.251 3.331 1,416,921 -0.05(-1.47%)
Mar 09, 2021 3.371 3.451 3.121 3.381 1,523,523 +0.12(+3.67%)
Mar 08, 2021 3.131 3.311 3.092 3.261 1,653,239 +0.08(+2.51%)
Mar 05, 2021 2.992 3.211 2.782 3.181 2,253,467 +0.20(+6.69%)
Mar 04, 2021 3.022 3.131 2.673 2.982 3,442,143 -0.03(-0.99%)
Mar 03, 2021 3.401 3.401 3.012 3.012 3,796,973 -0.32(-9.58%)
Mar 02, 2021 3.600 3.839 3.261 3.331 4,021,107 -0.64(-16.08%)
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.