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 29, 2023 6.662 6.672 6.412 6.492 1,454,402 -0.21(-3.13%)
Dec 28, 2023 6.672 6.722 6.602 6.702 672,654 -0.01(-0.15%)
Dec 27, 2023 6.682 6.761 6.592 6.712 630,290 +0.02(+0.30%)
Dec 26, 2023 6.732 6.751 6.612 6.692 824,391 +0.02(+0.30%)
Dec 22, 2023 6.512 6.722 6.492 6.672 951,339 +0.16(+2.45%)
Dec 21, 2023 6.373 6.512 6.353 6.512 949,028 +0.22(+3.49%)
Dec 20, 2023 6.472 6.522 6.283 6.293 625,129 -0.16(-2.47%)
Dec 19, 2023 6.392 6.507 6.348 6.452 745,595 +0.12(+1.89%)
Dec 18, 2023 6.512 6.532 6.333 6.333 659,109 -0.12(-1.85%)
Dec 15, 2023 6.542 6.592 6.343 6.452 829,884 -0.10(-1.52%)
Dec 14, 2023 6.612 6.737 6.407 6.552 1,403,479 +0.03(+0.46%)
Dec 13, 2023 5.984 6.542 5.915 6.522 2,942,471 +0.55(+9.18%)
Dec 12, 2023 6.093 6.093 5.864 5.974 1,073,815 -0.12(-1.96%)
Dec 11, 2023 6.033 6.103 5.944 6.093 891,318 +0.00(+0.00%)
Dec 08, 2023 6.093 6.198 6.043 6.093 837,619 +0.00(+0.00%)
Dec 07, 2023 6.073 6.163 5.984 6.093 1,238,777 +0.10(+1.66%)
Dec 06, 2023 5.934 6.031 5.789 5.994 1,794,016 +0.13(+2.21%)
Dec 05, 2023 6.133 6.133 5.819 5.864 974,825 -0.24(-3.92%)
Dec 04, 2023 6.023 6.121 5.894 6.103 2,805,817 +0.00(+0.00%)
Dec 01, 2023 5.774 6.218 5.744 6.103 2,950,902 +0.33(+5.70%)
Nov 30, 2023 5.345 5.954 5.315 5.774 4,838,781 +0.41(+7.62%)
Nov 29, 2023 5.176 5.455 5.161 5.365 1,534,349 +0.22(+4.26%)
Nov 28, 2023 4.926 5.156 4.907 5.146 1,079,936 +0.22(+4.45%)
Nov 27, 2023 4.936 4.951 4.857 4.926 583,204 -0.04(-0.80%)
Nov 24, 2023 4.917 5.011 4.877 4.966 387,618 +0.04(+0.81%)
Nov 22, 2023 4.877 4.976 4.817 4.926 411,248 +0.05(+1.02%)
Nov 21, 2023 4.907 4.976 4.852 4.877 559,721 -0.04(-0.81%)
Nov 20, 2023 4.986 5.026 4.858 4.917 713,709 -0.06(-1.20%)
Nov 17, 2023 4.907 5.016 4.882 4.976 1,443,044 +0.13(+2.67%)
Nov 16, 2023 4.827 4.892 4.767 4.847 1,340,779 -0.03(-0.61%)
Nov 15, 2023 4.657 4.966 4.657 4.877 1,281,721 +0.22(+4.71%)
Nov 14, 2023 4.528 4.752 4.528 4.657 821,804 +0.26(+5.90%)
Nov 13, 2023 4.448 4.493 4.288 4.398 1,080,104 -0.02(-0.45%)
Nov 10, 2023 4.597 4.597 4.243 4.418 1,933,309 -0.06(-1.34%)
Nov 09, 2023 4.687 4.762 4.478 4.478 1,435,129 -0.21(-4.47%)
Nov 08, 2023 5.016 5.066 4.622 4.687 2,705,774 +0.24(+5.38%)
Nov 07, 2023 4.518 4.567 4.378 4.448 1,651,717 -0.07(-1.55%)
Nov 06, 2023 4.697 4.697 4.518 4.518 1,190,836 -0.17(-3.62%)
Nov 03, 2023 4.637 4.797 4.637 4.687 1,563,767 +0.09(+1.95%)
Nov 02, 2023 4.498 4.677 4.498 4.597 2,331,349 +0.16(+3.60%)
Nov 01, 2023 4.498 4.508 4.358 4.438 2,278,392 -0.10(-2.20%)
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%)
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.