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 (%)
Dec 31, 2020 1.636 1.636 1.636 733,648 +0.02(+1.23%)
Dec 30, 2020 1.526 1.675 1.496 1.616 733,648 +0.08(+5.19%)
Dec 29, 2020 1.546 1.576 1.496 1.536 338,901 -0.01(-0.64%)
Dec 28, 2020 1.576 1.636 1.526 1.546 599,172 +0.01(+0.65%)
Dec 24, 2020 1.586 1.586 1.496 1.536 363,795 -0.03(-1.91%)
Dec 23, 2020 1.546 1.596 1.526 1.566 464,207 -0.01(-0.63%)
Dec 22, 2020 1.655 1.655 1.516 1.576 479,363 -0.03(-1.86%)
Dec 21, 2020 1.665 1.695 1.566 1.606 542,783 -0.05(-3.01%)
Dec 18, 2020 1.586 1.695 1.556 1.655 567,152 +0.07(+4.40%)
Dec 17, 2020 1.596 1.636 1.556 1.586 518,446 -0.02(-1.24%)
Dec 16, 2020 1.685 1.685 1.596 1.606 413,620 -0.06(-3.59%)
Dec 15, 2020 1.685 1.795 1.636 1.665 707,630 +0.01(+0.60%)
Dec 14, 2020 1.536 1.765 1.476 1.655 1,359,844 +0.03(+1.84%)
Dec 11, 2020 1.705 1.715 1.596 1.626 608,264 -0.06(-3.55%)
Dec 10, 2020 1.665 1.735 1.636 1.685 682,265 -0.06(-3.43%)
Dec 09, 2020 1.825 1.825 1.655 1.745 1,172,618 -0.03(-1.69%)
Dec 08, 2020 1.805 1.875 1.735 1.775 1,075,040 -0.03(-1.66%)
Dec 07, 2020 1.915 1.965 1.715 1.805 1,707,411 -0.16(-8.12%)
Dec 04, 2020 2.094 2.214 1.795 1.965 5,124,926 +0.01(+0.51%)
Dec 03, 2020 1.566 2.164 1.536 1.955 9,549,607 +0.39(+24.84%)
Dec 02, 2020 1.326 1.606 1.227 1.566 2,409,086 +0.24(+18.04%)
Dec 01, 2020 1.316 1.346 1.237 1.326 1,615,253 +0.06(+4.72%)
Nov 30, 2020 1.376 1.386 1.177 1.267 1,440,473 -0.11(-7.97%)
Nov 27, 2020 1.286 1.386 1.276 1.376 1,385,491 +0.11(+8.66%)
Nov 25, 2020 1.227 1.436 1.117 1.267 2,978,752 +0.13(+11.40%)
Nov 24, 2020 1.426 1.526 1.067 1.137 6,134,202 -0.42(-26.92%)
Nov 23, 2020 1.047 1.815 0.9973 1.556 17,272,208 +0.63(+67.38%)
Nov 20, 2020 0.7280 0.9474 0.7081 0.9294 2,366,877 +0.20(+27.67%)
Nov 19, 2020 0.7360 0.7380 0.6881 0.7280 415,939 -0.00(-0.42%)
Nov 18, 2020 0.6382 0.7726 0.6333 0.7311 1,002,560 +0.06(+9.42%)
Nov 17, 2020 0.6682 0.6881 0.6482 0.6682 426,644 -0.02(-2.47%)
Nov 16, 2020 0.6767 0.6971 0.6482 0.6851 874,594 +0.03(+4.09%)
Nov 13, 2020 0.6682 0.6981 0.6323 0.6582 810,518 -0.00(-0.75%)
Nov 12, 2020 0.6981 0.7086 0.6592 0.6632 427,250 -0.03(-3.64%)
Nov 11, 2020 0.7031 0.7286 0.6746 0.6882 524,281 -0.00(-0.16%)
Nov 10, 2020 0.6981 0.7179 0.6702 0.6893 267,970 +0.01(+0.76%)
Nov 09, 2020 0.7380 0.7380 0.6682 0.6841 275,926 -0.02(-3.38%)
Nov 06, 2020 0.6365 0.7101 0.6163 0.7081 502,976 +0.07(+11.25%)
Nov 05, 2020 0.6402 0.6849 0.6193 0.6365 239,739 -0.01(-1.07%)
Nov 04, 2020 0.6507 0.6582 0.6283 0.6433 107,336 -0.00(-0.17%)
Nov 03, 2020 0.6358 0.6482 0.5986 0.6444 131,477 +0.04(+6.37%)
Nov 02, 2020 0.6083 0.6452 0.5987 0.6058 127,473 -0.01(-1.60%)
Oct 30, 2020 0.6228 0.6280 0.5884 0.6157 679,760 -0.01(-2.00%)
Oct 29, 2020 0.6682 0.6682 0.6183 0.6283 420,884 -0.04(-5.67%)
Oct 28, 2020 0.7029 0.7678 0.6323 0.6661 406,852 -0.05(-6.67%)
Oct 27, 2020 0.7280 0.7976 0.7081 0.7136 1,005,158 -0.00(-0.61%)
Oct 26, 2020 0.6881 0.7180 0.6382 0.7180 453,271 +0.03(+4.35%)
Oct 23, 2020 0.6482 0.7479 0.6482 0.6881 1,038,442 +0.03(+4.94%)
Oct 22, 2020 0.6233 0.6767 0.6184 0.6557 800,842 +0.03(+5.20%)
Oct 21, 2020 0.6183 0.6353 0.5986 0.6233 451,895 +0.00(+0.81%)
Oct 20, 2020 0.6537 0.6537 0.6083 0.6183 420,063 -0.02(-3.12%)
Oct 19, 2020 0.6382 0.6781 0.6283 0.6382 754,954 +0.02(+3.29%)
Oct 16, 2020 0.6382 0.6442 0.6096 0.6179 184,204 -0.01(-1.65%)
Oct 15, 2020 0.6333 0.6407 0.6133 0.6283 359,173 +0.00(+0.00%)
Oct 14, 2020 0.6214 0.6347 0.6083 0.6283 147,101 +0.00(+0.45%)
Oct 13, 2020 0.6233 0.6402 0.6088 0.6255 332,210 -0.00(-0.44%)
Oct 12, 2020 0.6582 0.6582 0.6083 0.6283 351,922 -0.01(-1.56%)
Oct 09, 2020 0.5984 0.6605 0.5984 0.6382 1,685,914 +0.02(+3.73%)
Oct 08, 2020 0.6682 0.6754 0.6105 0.6153 527,521 -0.00(-0.48%)
Oct 07, 2020 0.6382 0.7479 0.6083 0.6183 2,762,763 +0.01(+1.87%)
Oct 06, 2020 0.6298 0.6469 0.6049 0.6069 275,737 -0.02(-3.63%)
Oct 05, 2020 0.6393 0.6702 0.6195 0.6298 452,492 -0.01(-1.33%)
Oct 02, 2020 0.6382 0.6682 0.6183 0.6382 489,339 -0.01(-1.54%)
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.