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:

Ferroglobe Plc Os (NQ: GSM )

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.830 4.970 4.814 4.940 1,308,187 +0.11(+2.28%)
Mar 26, 2024 4.760 4.880 4.750 4.830 1,255,417 +0.08(+1.68%)
Mar 25, 2024 4.730 4.831 4.670 4.750 1,037,626 +0.01(+0.21%)
Mar 22, 2024 4.680 4.755 4.650 4.740 805,792 +0.04(+0.96%)
Mar 21, 2024 4.800 4.810 4.690 4.695 1,995,718 -0.04(-0.89%)
Mar 20, 2024 4.498 4.757 4.488 4.737 1,779,783 +0.22(+4.86%)
Mar 19, 2024 4.408 4.548 4.353 4.518 1,524,331 +0.10(+2.26%)
Mar 18, 2024 4.448 4.468 4.373 4.418 815,279 -0.04(-0.89%)
Mar 15, 2024 4.308 4.538 4.288 4.458 1,889,316 +0.12(+2.76%)
Mar 14, 2024 4.368 4.408 4.288 4.338 1,264,579 -0.03(-0.68%)
Mar 13, 2024 4.388 4.478 4.348 4.368 1,016,896 +0.00(+0.00%)
Mar 12, 2024 4.368 4.478 4.318 4.368 1,172,732 +0.07(+1.62%)
Mar 11, 2024 4.418 4.473 4.298 4.298 1,335,392 -0.16(-3.58%)
Mar 08, 2024 4.577 4.597 4.438 4.458 1,977,592 -0.07(-1.54%)
Mar 07, 2024 4.398 4.637 4.398 4.528 3,151,075 +0.18(+4.13%)
Mar 06, 2024 4.368 4.388 4.283 4.348 2,253,341 +0.02(+0.46%)
Mar 05, 2024 4.388 4.448 4.308 4.328 2,119,184 -0.13(-2.91%)
Mar 04, 2024 4.538 4.587 4.388 4.458 2,387,229 -0.08(-1.76%)
Mar 01, 2024 4.548 4.657 4.508 4.538 1,414,218 +0.00(+0.00%)
Feb 29, 2024 4.587 4.617 4.478 4.538 1,389,915 +0.01(+0.22%)
Feb 28, 2024 4.737 4.737 4.503 4.528 3,508,475 -0.22(-4.62%)
Feb 27, 2024 4.897 4.936 4.717 4.747 1,905,158 -0.10(-2.06%)
Feb 26, 2024 4.827 4.936 4.827 4.847 2,790,105 -0.08(-1.62%)
Feb 23, 2024 4.917 5.006 4.687 4.926 2,782,130 +0.06(+1.23%)
Feb 22, 2024 4.647 5.176 4.637 4.867 4,921,757 -0.33(-6.33%)
Feb 21, 2024 5.116 5.236 5.021 5.196 1,988,805 +0.13(+2.56%)
Feb 20, 2024 5.236 5.256 5.046 5.066 2,129,429 -0.24(-4.51%)
Feb 16, 2024 5.266 5.425 5.256 5.305 1,695,685 +0.04(+0.76%)
Feb 15, 2024 5.236 5.345 5.116 5.266 2,253,176 +0.05(+0.96%)
Feb 14, 2024 5.046 5.325 5.036 5.216 2,264,097 +0.25(+5.02%)
Feb 13, 2024 5.066 5.066 4.912 4.966 1,451,098 -0.16(-3.11%)
Feb 12, 2024 5.116 5.246 5.116 5.126 736,771 -0.01(-0.19%)
Feb 09, 2024 5.126 5.246 5.066 5.136 1,162,870 +0.00(+0.00%)
Feb 08, 2024 5.086 5.191 5.036 5.136 855,510 +0.04(+0.78%)
Feb 07, 2024 5.046 5.096 4.986 5.096 781,940 +0.03(+0.59%)
Feb 06, 2024 4.986 5.206 4.926 5.066 1,549,790 +0.16(+3.25%)
Feb 05, 2024 4.966 5.016 4.877 4.907 1,013,229 -0.11(-2.19%)
Feb 02, 2024 5.006 5.066 4.981 5.016 885,675 -0.05(-0.98%)
Feb 01, 2024 5.076 5.191 5.046 5.066 1,312,141 +0.02(+0.40%)
Jan 31, 2024 5.056 5.196 5.016 5.046 1,397,190 -0.03(-0.59%)
Jan 30, 2024 5.116 5.141 5.036 5.076 840,048 -0.05(-0.97%)
Jan 29, 2024 5.036 5.216 4.936 5.126 1,894,108 +0.06(+1.18%)
Jan 26, 2024 5.086 5.226 5.026 5.066 1,411,207 -0.02(-0.39%)
Jan 25, 2024 5.365 5.375 5.066 5.086 2,676,329 -0.23(-4.32%)
Jan 24, 2024 5.774 5.774 5.276 5.315 2,573,275 -0.35(-6.16%)
Jan 23, 2024 6.013 6.033 5.635 5.664 2,113,994 -0.30(-5.02%)
Jan 22, 2024 6.033 6.073 5.809 5.964 1,922,935 -0.12(-1.97%)
Jan 19, 2024 6.093 6.093 5.824 6.083 928,732 +0.01(+0.16%)
Jan 18, 2024 6.033 6.088 5.914 6.073 1,026,159 +0.07(+1.16%)
Jan 17, 2024 5.974 6.073 5.844 6.004 1,027,590 -0.12(-1.95%)
Jan 16, 2024 6.023 6.213 5.974 6.123 1,073,519 +0.04(+0.66%)
Jan 12, 2024 6.203 6.243 6.063 6.083 487,501 -0.01(-0.16%)
Jan 11, 2024 6.103 6.136 5.969 6.093 563,249 -0.05(-0.81%)
Jan 10, 2024 6.273 6.273 6.095 6.143 681,370 -0.14(-2.22%)
Jan 09, 2024 6.333 6.353 6.193 6.283 955,688 -0.09(-1.41%)
Jan 08, 2024 6.303 6.447 6.268 6.373 1,081,876 +0.06(+0.95%)
Jan 05, 2024 6.193 6.387 6.143 6.313 776,474 +0.04(+0.64%)
Jan 04, 2024 6.293 6.323 6.243 6.273 483,095 -0.01(-0.16%)
Jan 03, 2024 6.363 6.412 6.218 6.283 873,863 -0.21(-3.23%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.