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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ferroglobe PLC - Ordinary Shares (NQ:GSM)

4.900 -0.320 (-6.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	5.090	5.160	4.885	4.900	1,466,146	-0.32(-6.13%)
Oct 16, 2025	5.540	5.540	5.160	5.220	1,042,691	-0.27(-4.92%)
Oct 15, 2025	5.630	5.740	5.460	5.490	2,591,872	-0.07(-1.26%)
Oct 14, 2025	5.290	5.580	5.150	5.560	2,522,301	+0.28(+5.30%)
Oct 13, 2025	5.100	5.355	5.085	5.280	1,581,119	+0.32(+6.45%)
Oct 10, 2025	5.310	5.365	4.960	4.960	1,227,509	-0.33(-6.15%)
Oct 09, 2025	5.320	5.430	5.180	5.285	1,022,411	+0.02(+0.28%)
Oct 08, 2025	5.200	5.380	5.165	5.270	1,576,463	+0.14(+2.73%)
Oct 07, 2025	5.090	5.228	4.860	5.130	1,611,104	+0.09(+1.79%)
Oct 06, 2025	5.130	5.245	5.000	5.040	2,101,200	+0.00(+0.00%)
Oct 03, 2025	4.600	5.096	4.526	5.040	2,799,552	+0.50(+11.01%)
Oct 02, 2025	4.510	4.590	4.375	4.540	922,755	+0.03(+0.67%)
Oct 01, 2025	4.560	4.585	4.395	4.510	1,045,741	-0.04(-0.88%)
Sep 30, 2025	4.310	4.565	4.310	4.550	1,494,508	+0.20(+4.60%)
Sep 29, 2025	4.350	4.465	4.300	4.350	913,202	+0.04(+0.93%)
Sep 26, 2025	4.340	4.345	4.260	4.310	701,111	+0.01(+0.23%)
Sep 25, 2025	4.400	4.430	4.280	4.300	1,209,284	-0.10(-2.27%)
Sep 24, 2025	4.200	4.410	4.170	4.400	1,287,516	+0.23(+5.52%)
Sep 23, 2025	4.230	4.310	4.160	4.170	695,275	-0.03(-0.71%)
Sep 22, 2025	4.180	4.210	4.100	4.200	1,008,296	+0.02(+0.57%)
Sep 19, 2025	4.196	4.236	4.166	4.176	1,823,757	-0.02(-0.47%)
Sep 18, 2025	4.106	4.236	4.066	4.196	1,051,638	+0.10(+2.43%)
Sep 17, 2025	4.136	4.266	4.046	4.096	1,393,043	-0.04(-0.96%)
Sep 16, 2025	4.176	4.191	4.106	4.136	449,192	-0.04(-0.95%)
Sep 15, 2025	4.136	4.217	4.096	4.176	646,771	+0.05(+1.21%)
Sep 12, 2025	4.246	4.266	4.106	4.126	681,146	-0.12(-2.82%)
Sep 11, 2025	4.166	4.271	4.126	4.246	560,217	+0.08(+1.91%)
Sep 10, 2025	4.156	4.256	4.156	4.166	643,681	-0.01(-0.24%)
Sep 09, 2025	4.286	4.286	4.106	4.176	810,897	-0.10(-2.33%)
Sep 08, 2025	4.316	4.321	4.196	4.276	556,724	+0.01(+0.23%)
Sep 05, 2025	4.206	4.340	4.181	4.266	676,262	+0.10(+2.39%)
Sep 04, 2025	4.136	4.176	4.056	4.166	953,232	+0.03(+0.72%)
Sep 03, 2025	4.106	4.166	4.076	4.136	638,721	+0.02(+0.48%)
Sep 02, 2025	4.106	4.136	4.056	4.116	641,590	-0.05(-1.20%)
Aug 29, 2025	4.156	4.266	4.121	4.166	898,081	+0.05(+1.21%)
Aug 28, 2025	4.236	4.236	4.111	4.116	1,489,229	-0.12(-2.82%)
Aug 27, 2025	4.316	4.335	4.216	4.236	715,206	-0.12(-2.75%)
Aug 26, 2025	4.296	4.395	4.296	4.355	771,651	+0.04(+0.92%)
Aug 25, 2025	4.345	4.390	4.291	4.316	806,920	-0.04(-0.92%)
Aug 22, 2025	4.166	4.395	4.131	4.355	1,076,977	+0.19(+4.55%)
Aug 21, 2025	4.096	4.186	4.036	4.166	665,288	+0.05(+1.21%)
Aug 20, 2025	4.136	4.156	4.101	4.116	613,534	-0.03(-0.72%)
Aug 19, 2025	4.335	4.345	4.106	4.146	874,424	-0.11(-2.58%)
Aug 18, 2025	4.186	4.306	4.136	4.256	987,191	+0.06(+1.43%)
Aug 15, 2025	4.166	4.196	4.056	4.196	1,232,983	+0.07(+1.69%)
Aug 14, 2025	4.236	4.232	4.066	4.126	840,946	-0.10(-2.36%)
Aug 13, 2025	4.186	4.256	4.116	4.226	1,482,922	+0.11(+2.66%)
Aug 12, 2025	3.937	4.121	3.937	4.116	1,392,473	+0.20(+5.09%)
Aug 11, 2025	4.066	4.091	3.817	3.917	1,317,656	-0.12(-2.96%)
Aug 08, 2025	4.176	4.231	3.977	4.036	1,508,403	-0.14(-3.34%)
Aug 07, 2025	4.445	4.520	4.156	4.176	1,553,665	-0.21(-4.88%)
Aug 06, 2025	3.598	4.495	3.598	4.390	4,702,860	+0.36(+9.03%)
Aug 05, 2025	3.897	4.071	3.887	4.027	2,242,878	+0.17(+4.39%)
Aug 04, 2025	3.997	4.016	3.847	3.857	1,727,220	-0.10(-2.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ferroglobe PLC - Ordinary Shares (NQ:GSM)

Historical Prices