Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.950 +0.100 (+1.71%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2022 5.874 6.273 5.829 6.133 1,537,042 +0.34(+5.85%)
Jul 28, 2022 5.704 5.809 5.515 5.794 692,686 +0.13(+2.29%)
Jul 27, 2022 5.485 5.704 5.455 5.664 722,160 +0.23(+4.22%)
Jul 26, 2022 5.545 5.694 5.415 5.435 411,288 -0.18(-3.20%)
Jul 25, 2022 5.445 5.724 5.445 5.615 532,702 +0.20(+3.68%)
Jul 22, 2022 5.475 5.674 5.415 5.415 708,918 -0.02(-0.37%)
Jul 21, 2022 5.425 5.465 5.206 5.435 485,302 -0.04(-0.73%)
Jul 20, 2022 5.445 5.515 5.350 5.475 382,779 +0.02(+0.37%)
Jul 19, 2022 5.425 5.525 5.246 5.455 966,790 +0.10(+1.86%)
Jul 18, 2022 5.016 5.435 5.016 5.355 1,498,219 +0.40(+8.05%)
Jul 15, 2022 4.946 4.996 4.797 4.956 1,372,511 +0.04(+0.81%)
Jul 14, 2022 5.365 5.385 4.867 4.917 1,904,155 -0.67(-11.96%)
Jul 13, 2022 5.256 5.605 5.076 5.585 1,965,888 +0.18(+3.32%)
Jul 12, 2022 5.824 5.904 5.325 5.405 1,135,500 -0.49(-8.29%)
Jul 11, 2022 5.635 6.033 5.585 5.894 1,637,285 +0.13(+2.25%)
Jul 08, 2022 5.874 5.874 5.640 5.764 417,451 -0.12(-2.03%)
Jul 07, 2022 5.694 6.013 5.694 5.884 837,807 +0.32(+5.73%)
Jul 06, 2022 5.645 5.664 5.186 5.565 1,145,342 -0.15(-2.62%)
Jul 05, 2022 5.924 5.924 5.435 5.714 797,541 -0.37(-6.07%)
Jul 01, 2022 5.874 6.183 5.724 6.083 1,162,079 +0.16(+2.69%)
Jun 30, 2022 5.894 6.038 5.704 5.924 723,164 -0.05(-0.83%)
Jun 29, 2022 6.233 6.363 5.794 5.974 899,205 -0.22(-3.54%)
Jun 28, 2022 6.193 6.472 6.113 6.193 1,172,526 +0.10(+1.64%)
Jun 27, 2022 6.203 6.283 6.078 6.093 925,890 -0.08(-1.29%)
Jun 24, 2022 5.654 6.306 5.615 6.173 1,264,977 +0.60(+10.73%)
Jun 23, 2022 5.615 5.649 5.375 5.575 1,282,060 -0.04(-0.71%)
Jun 22, 2022 5.744 5.744 5.445 5.615 777,051 -0.33(-5.54%)
Jun 21, 2022 5.894 6.013 5.749 5.944 1,105,448 +0.17(+2.94%)
Jun 17, 2022 5.874 5.919 5.595 5.774 1,092,865 +0.07(+1.22%)
Jun 16, 2022 6.452 6.522 5.674 5.704 1,193,755 -0.97(-14.50%)
Jun 15, 2022 6.791 6.861 6.512 6.672 855,253 -0.03(-0.45%)
Jun 14, 2022 6.692 6.841 6.502 6.702 870,555 +0.02(+0.30%)
Jun 13, 2022 6.931 7.046 6.562 6.682 1,028,573 -0.62(-8.47%)
Jun 10, 2022 7.350 7.499 7.190 7.300 666,537 -0.26(-3.43%)
Jun 09, 2022 7.639 7.829 7.529 7.559 1,082,317 -0.26(-3.32%)
Jun 08, 2022 7.938 7.948 7.629 7.819 517,587 -0.17(-2.12%)
Jun 07, 2022 7.649 8.098 7.639 7.988 739,598 +0.21(+2.69%)
Jun 06, 2022 7.789 7.928 7.719 7.779 544,541 +0.08(+1.04%)
Jun 03, 2022 7.400 7.799 7.380 7.699 653,521 +0.01(+0.13%)
Jun 02, 2022 7.619 7.958 7.589 7.689 820,657 +0.15(+1.98%)
Jun 01, 2022 7.180 7.639 7.125 7.539 919,851 +0.38(+5.29%)
May 31, 2022 7.549 7.754 7.091 7.160 880,752 -0.32(-4.27%)
May 27, 2022 7.430 7.519 7.300 7.479 660,732 +0.12(+1.63%)
May 26, 2022 7.091 7.395 7.061 7.360 993,920 +0.28(+3.94%)
May 25, 2022 6.382 7.170 6.363 7.081 1,442,969 +0.68(+10.59%)
May 24, 2022 6.662 6.702 6.263 6.402 1,444,417 -0.36(-5.31%)
May 23, 2022 6.971 7.036 6.677 6.761 1,259,567 -0.14(-2.02%)
May 20, 2022 7.101 7.180 6.602 6.901 1,213,226 -0.11(-1.56%)
May 19, 2022 7.120 7.400 6.881 7.011 1,399,540 -0.20(-2.77%)
May 18, 2022 7.529 7.814 7.160 7.210 1,642,150 -0.44(-5.74%)
May 17, 2022 7.669 8.058 7.360 7.649 1,396,160 +0.28(+3.79%)
May 16, 2022 7.330 7.639 7.091 7.370 1,204,584 +0.03(+0.41%)
May 13, 2022 6.971 7.430 6.831 7.340 1,461,976 +0.57(+8.39%)
May 12, 2022 6.602 7.081 6.492 6.771 1,667,664 +0.01(+0.15%)
May 11, 2022 7.479 7.832 6.537 6.761 3,400,202 +0.42(+6.60%)
May 10, 2022 5.994 6.941 5.889 6.343 2,298,851 +0.41(+6.89%)
May 09, 2022 6.392 6.412 5.844 5.934 1,642,015 -0.66(-9.98%)
May 06, 2022 6.722 6.831 6.303 6.592 1,112,448 -0.18(-2.65%)
May 05, 2022 6.881 6.891 6.387 6.771 1,181,353 -0.25(-3.55%)
May 04, 2022 6.602 7.046 6.392 7.021 863,364 +0.46(+6.99%)
May 03, 2022 6.452 6.672 6.358 6.562 730,818 +0.12(+1.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.