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 (%)
Nov 30, 2016 11.19 11.29 11.04 11.15 446,659 +0.14(+1.24%)
Nov 29, 2016 11.07 11.10 10.87 11.01 645,680 -0.15(-1.31%)
Nov 28, 2016 11.55 11.57 11.10 11.16 365,687 -0.39(-3.38%)
Nov 25, 2016 11.55 11.57 11.35 11.55 123,915 +0.01(+0.08%)
Nov 23, 2016 11.54 11.54 11.54 0 +0.11(+0.94%)
Nov 22, 2016 11.17 11.45 11.17 11.43 409,842 +0.31(+2.81%)
Nov 21, 2016 11.33 11.36 11.10 11.12 312,609 -0.11(-0.96%)
Nov 18, 2016 11.27 11.28 10.68 11.23 520,911 -0.07(-0.61%)
Nov 17, 2016 11.52 11.76 11.25 11.30 451,774 -0.16(-1.37%)
Nov 16, 2016 11.04 11.88 10.80 11.45 1,683,361 +0.42(+3.81%)
Nov 15, 2016 10.43 11.09 10.11 11.03 1,107,526 -0.41(-3.59%)
Nov 14, 2016 10.25 11.72 9.695 11.44 1,385,420 +0.19(+1.65%)
Nov 11, 2016 10.96 11.45 10.53 11.26 1,569,641 +0.24(+2.22%)
Nov 10, 2016 9.539 11.09 9.436 11.01 2,774,817 +1.62(+17.27%)
Nov 09, 2016 9.441 9.509 9.187 9.392 1,269,829 +0.32(+3.56%)
Nov 08, 2016 8.933 9.431 8.874 9.069 637,087 +0.09(+0.98%)
Nov 07, 2016 8.982 9.001 8.894 8.982 546,547 +0.22(+2.45%)
Nov 04, 2016 8.776 8.806 8.551 8.767 391,848 -0.02(-0.22%)
Nov 03, 2016 8.649 9.011 8.639 8.786 481,657 +0.15(+1.70%)
Nov 02, 2016 8.806 8.845 8.600 8.639 503,501 -0.20(-2.21%)
Nov 01, 2016 9.079 9.118 8.830 8.835 290,811 -0.21(-2.27%)
Oct 31, 2016 8.991 9.060 8.913 9.040 475,015 +0.06(+0.65%)
Oct 28, 2016 8.806 9.011 8.776 8.982 355,374 +0.16(+1.77%)
Oct 27, 2016 9.011 9.011 8.752 8.825 384,272 -0.14(-1.53%)
Oct 26, 2016 8.854 8.962 8.786 8.962 509,655 +0.06(+0.66%)
Oct 25, 2016 8.854 9.060 8.854 8.903 377,853 +0.06(+0.66%)
Oct 24, 2016 8.845 9.011 8.776 8.845 267,661 +0.03(+0.33%)
Oct 21, 2016 8.727 8.923 8.679 8.815 520,027 -0.02(-0.22%)
Oct 20, 2016 8.786 8.962 8.610 8.835 399,307 -0.01(-0.11%)
Oct 19, 2016 8.679 8.942 8.679 8.845 273,351 +0.20(+2.26%)
Oct 18, 2016 8.727 8.757 8.610 8.649 221,703 +0.10(+1.14%)
Oct 17, 2016 8.551 8.639 8.493 8.551 315,767 -0.02(-0.23%)
Oct 14, 2016 8.669 8.747 8.473 8.571 388,210 -0.03(-0.34%)
Oct 13, 2016 8.551 8.620 8.415 8.600 523,324 -0.06(-0.68%)
Oct 12, 2016 8.630 8.952 8.600 8.659 255,740 +0.01(+0.11%)
Oct 11, 2016 8.864 8.952 8.600 8.649 452,842 -0.27(-3.07%)
Oct 10, 2016 8.796 8.942 8.796 8.923 496,146 +0.25(+2.93%)
Oct 07, 2016 8.747 8.767 8.503 8.669 291,029 -0.02(-0.23%)
Oct 06, 2016 8.473 8.767 8.444 8.688 370,364 +0.16(+1.83%)
Oct 05, 2016 8.571 8.718 8.415 8.532 977,997 +0.05(+0.58%)
Oct 04, 2016 8.659 8.854 8.395 8.483 449,256 -0.19(-2.14%)
Oct 03, 2016 8.894 8.894 8.586 8.669 471,425 -0.16(-1.77%)
Sep 30, 2016 8.903 9.021 8.727 8.825 618,960 +0.01(+0.11%)
Sep 29, 2016 8.982 9.128 8.815 8.815 780,659 -0.19(-2.06%)
Sep 28, 2016 8.688 9.011 8.688 9.001 877,764 +0.32(+3.72%)
Sep 27, 2016 8.561 8.688 8.424 8.679 909,011 +0.07(+0.79%)
Sep 26, 2016 8.571 8.776 8.561 8.610 836,626 -0.03(-0.34%)
Sep 23, 2016 8.854 8.933 8.561 8.639 1,215,059 -0.22(-2.54%)
Sep 22, 2016 8.913 9.040 8.786 8.864 873,305 +0.06(+0.67%)
Sep 21, 2016 8.698 8.962 8.688 8.806 1,445,098 +0.21(+2.39%)
Sep 20, 2016 8.209 8.718 8.141 8.600 1,141,539 +0.30(+3.65%)
Sep 19, 2016 8.161 8.356 7.985 8.297 1,876,301 +0.74(+9.83%)
Sep 16, 2016 7.643 7.652 7.535 7.555 795,841 -0.09(-1.15%)
Sep 15, 2016 7.633 7.750 7.584 7.643 399,527 +0.04(+0.51%)
Sep 14, 2016 7.613 7.799 7.564 7.604 606,075 -0.03(-0.38%)
Sep 13, 2016 7.838 7.838 7.496 7.633 1,051,881 -0.34(-4.29%)
Sep 12, 2016 7.770 7.990 7.770 7.975 798,855 +0.16(+2.00%)
Sep 09, 2016 8.089 8.089 7.736 7.819 975,244 -0.27(-3.35%)
Sep 08, 2016 8.002 8.128 7.896 8.089 903,332 +0.10(+1.21%)
Sep 07, 2016 8.186 8.186 7.935 7.993 631,413 -0.15(-1.90%)
Sep 06, 2016 8.254 8.360 8.051 8.148 918,519 -0.07(-0.82%)
Sep 02, 2016 8.196 8.215 8.215 8.215 539,148 +0.11(+1.31%)
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.