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 )

5.435 -0.045 (-0.82%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2016 8.002 8.109 7.886 8.109 596,170 +0.13(+1.58%)
Aug 31, 2016 8.157 8.264 7.809 7.983 675,778 -0.26(-3.17%)
Aug 30, 2016 8.418 8.467 8.177 8.244 942,595 -0.08(-0.93%)
Aug 29, 2016 8.051 8.346 7.935 8.322 804,768 +0.20(+2.50%)
Aug 26, 2016 8.631 8.728 7.838 8.118 3,092,902 -0.98(-10.74%)
Aug 25, 2016 9.473 9.502 8.960 9.096 1,458,305 -0.57(-5.91%)
Aug 24, 2016 9.599 9.725 9.522 9.667 545,829 -0.02(-0.20%)
Aug 23, 2016 9.638 9.870 9.560 9.686 455,581 +0.09(+0.91%)
Aug 22, 2016 9.493 9.638 9.125 9.599 356,350 -0.02(-0.20%)
Aug 19, 2016 9.715 9.734 9.401 9.618 572,244 -0.13(-1.29%)
Aug 18, 2016 9.444 9.822 9.410 9.744 643,738 +0.34(+3.60%)
Aug 17, 2016 9.309 9.405 9.183 9.405 665,978 +0.07(+0.73%)
Aug 16, 2016 9.425 9.570 9.304 9.338 620,149 -0.09(-0.92%)
Aug 15, 2016 9.028 9.488 9.028 9.425 749,092 +0.43(+4.73%)
Aug 12, 2016 9.144 9.314 8.970 8.999 490,543 -0.16(-1.80%)
Aug 11, 2016 8.980 9.202 8.767 9.164 492,700 +0.21(+2.38%)
Aug 10, 2016 9.086 9.347 8.888 8.951 499,134 -0.11(-1.18%)
Aug 09, 2016 9.047 9.164 8.989 9.057 542,948 +0.00(+0.00%)
Aug 08, 2016 8.999 9.251 8.999 9.057 386,831 +0.13(+1.41%)
Aug 05, 2016 8.815 8.931 8.689 8.931 615,575 +0.17(+1.99%)
Aug 04, 2016 8.970 8.980 8.689 8.757 553,688 -0.23(-2.58%)
Aug 03, 2016 8.711 8.989 8.644 8.989 920,486 +0.24(+2.74%)
Aug 02, 2016 8.692 8.836 8.634 8.749 371,961 +0.09(+1.00%)
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.