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 (%)
Oct 31, 2023 4.428 4.557 4.363 4.538 1,466,547 +0.11(+2.48%)
Oct 30, 2023 4.508 4.627 4.403 4.428 1,045,288 +0.01(+0.23%)
Oct 27, 2023 4.528 4.592 4.408 4.418 711,643 -0.07(-1.56%)
Oct 26, 2023 4.438 4.528 4.358 4.488 982,052 +0.05(+1.12%)
Oct 25, 2023 4.637 4.637 4.418 4.438 628,040 -0.20(-4.30%)
Oct 24, 2023 4.518 4.677 4.518 4.637 990,431 +0.14(+3.10%)
Oct 23, 2023 4.388 4.548 4.268 4.498 918,848 +0.08(+1.81%)
Oct 20, 2023 4.637 4.637 4.398 4.418 835,339 -0.21(-4.53%)
Oct 19, 2023 4.677 4.827 4.607 4.627 672,683 -0.07(-1.49%)
Oct 18, 2023 4.857 4.877 4.697 4.697 1,217,175 -0.22(-4.46%)
Oct 17, 2023 4.837 4.986 4.837 4.917 557,519 +0.06(+1.23%)
Oct 16, 2023 4.897 4.966 4.817 4.857 710,103 +0.00(+0.00%)
Oct 13, 2023 4.966 5.021 4.848 4.857 530,233 -0.11(-2.21%)
Oct 12, 2023 5.086 5.091 4.907 4.966 624,702 -0.11(-2.16%)
Oct 11, 2023 5.156 5.161 5.056 5.076 952,508 -0.05(-0.97%)
Oct 10, 2023 5.076 5.176 5.076 5.126 545,469 +0.07(+1.38%)
Oct 09, 2023 4.996 5.111 4.966 5.056 416,798 +0.05(+1.00%)
Oct 06, 2023 4.817 5.056 4.812 5.006 566,691 +0.12(+2.45%)
Oct 05, 2023 4.817 4.926 4.757 4.887 699,935 +0.08(+1.66%)
Oct 04, 2023 5.036 5.066 4.777 4.807 1,539,794 -0.26(-5.12%)
Oct 03, 2023 4.946 5.081 4.946 5.066 1,075,505 +0.08(+1.60%)
Oct 02, 2023 5.166 5.166 4.936 4.986 463,680 -0.20(-3.85%)
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%)
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.