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: 12:27 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 (%)
Nov 29, 2019 0.6632 0.6632 0.6283 0.6370 164,750 -0.01(-1.27%)
Nov 27, 2019 0.6183 0.6582 0.5884 0.6451 538,072 +0.02(+3.19%)
Nov 26, 2019 0.5585 0.6283 0.5285 0.6252 863,332 +0.08(+14.75%)
Nov 25, 2019 0.5384 0.5485 0.5087 0.5448 322,834 +0.01(+1.07%)
Nov 22, 2019 0.5291 0.5460 0.5269 0.5390 298,517 +0.02(+2.95%)
Nov 21, 2019 0.5485 0.5485 0.5038 0.5236 862,531 -0.00(-0.94%)
Nov 20, 2019 0.5285 0.5585 0.5186 0.5285 434,460 +0.00(+0.32%)
Nov 19, 2019 0.5086 0.5566 0.5086 0.5269 229,024 +0.01(+1.32%)
Nov 18, 2019 0.5709 0.5735 0.5112 0.5200 586,364 -0.05(-8.53%)
Nov 15, 2019 0.5784 0.5984 0.5485 0.5684 267,933 +0.02(+2.91%)
Nov 14, 2019 0.5485 0.5984 0.5385 0.5524 520,267 -0.03(-4.50%)
Nov 13, 2019 0.6088 0.6183 0.5595 0.5784 529,240 -0.04(-5.87%)
Nov 12, 2019 0.6482 0.6482 0.6004 0.6145 535,355 +0.00(+0.10%)
Nov 11, 2019 0.6173 0.6474 0.6084 0.6139 556,847 -0.00(-0.39%)
Nov 08, 2019 0.6476 0.6476 0.6094 0.6163 322,983 -0.04(-5.89%)
Nov 07, 2019 0.6670 0.6670 0.6334 0.6549 221,907 +0.01(+2.34%)
Nov 06, 2019 0.5984 0.6781 0.5984 0.6399 462,619 +0.00(+0.27%)
Nov 05, 2019 0.6382 0.6439 0.6083 0.6382 664,193 +0.01(+1.99%)
Nov 04, 2019 0.6382 0.6773 0.6109 0.6258 893,573 +0.00(+0.40%)
Nov 01, 2019 0.6582 0.6582 0.6017 0.6233 742,131 +0.01(+1.10%)
Oct 31, 2019 0.6394 0.6582 0.6104 0.6165 283,366 -0.02(-3.59%)
Oct 30, 2019 0.6581 0.6780 0.6313 0.6394 336,660 -0.02(-2.85%)
Oct 29, 2019 0.6454 0.6851 0.6213 0.6582 543,696 +0.02(+2.61%)
Oct 28, 2019 0.6687 0.7180 0.6402 0.6414 570,875 -0.02(-2.97%)
Oct 25, 2019 0.6683 0.6977 0.6333 0.6611 804,201 -0.02(-2.23%)
Oct 24, 2019 0.7180 0.7478 0.6611 0.6761 524,358 -0.03(-4.57%)
Oct 23, 2019 0.7081 0.7280 0.6982 0.7086 206,221 -0.01(-1.22%)
Oct 22, 2019 0.7579 0.7579 0.7095 0.7173 488,771 -0.03(-4.54%)
Oct 21, 2019 0.8277 0.8277 0.7380 0.7514 712,443 -0.01(-1.46%)
Oct 18, 2019 0.8277 0.8277 0.7488 0.7626 294,907 -0.03(-3.93%)
Oct 17, 2019 0.7479 0.8077 0.7478 0.7938 1,200,135 +0.04(+5.01%)
Oct 16, 2019 0.7779 0.7978 0.7380 0.7559 413,433 -0.01(-1.06%)
Oct 15, 2019 0.8145 0.8477 0.7579 0.7640 763,557 -0.05(-6.57%)
Oct 14, 2019 0.7978 0.8277 0.7779 0.8178 581,295 +0.02(+2.62%)
Oct 11, 2019 0.7479 0.8178 0.7380 0.7969 2,287,861 +0.11(+15.90%)
Oct 10, 2019 0.7779 0.7878 0.6234 0.6876 2,416,766 -0.10(-12.72%)
Oct 09, 2019 0.7706 0.8217 0.7681 0.7878 948,363 +0.02(+2.60%)
Oct 08, 2019 0.7978 0.8178 0.7679 0.7679 635,910 +0.02(+2.67%)
Oct 07, 2019 0.8776 0.9275 0.7380 0.7479 2,209,300 -0.14(-15.74%)
Oct 04, 2019 0.9923 1.007 0.8760 0.8877 729,396 -0.09(-9.17%)
Oct 03, 2019 1.027 1.037 0.9275 0.9773 596,130 -0.05(-4.85%)
Oct 02, 2019 1.087 1.107 1.017 1.027 343,380 -0.06(-5.50%)
Oct 01, 2019 1.137 1.167 1.057 1.087 469,506 -0.04(-3.54%)
Sep 30, 2019 1.157 1.177 1.127 1.127 371,802 -0.03(-2.59%)
Sep 27, 2019 1.157 1.187 1.147 1.157 265,827 +0.01(+0.87%)
Sep 26, 2019 1.177 1.187 1.127 1.147 314,360 -0.04(-3.36%)
Sep 25, 2019 1.167 1.237 1.117 1.187 590,466 +0.02(+1.71%)
Sep 24, 2019 1.237 1.247 1.147 1.167 521,970 -0.08(-6.40%)
Sep 23, 2019 1.207 1.267 1.156 1.247 1,095,051 +0.04(+3.31%)
Sep 20, 2019 1.296 1.296 1.197 1.207 734,410 -0.07(-5.47%)
Sep 19, 2019 1.267 1.296 1.252 1.276 250,496 +0.01(+0.79%)
Sep 18, 2019 1.296 1.296 1.237 1.267 338,224 -0.04(-3.05%)
Sep 17, 2019 1.376 1.376 1.257 1.306 528,405 -0.01(-0.76%)
Sep 16, 2019 1.306 1.416 1.286 1.316 1,072,646 +0.02(+1.54%)
Sep 13, 2019 1.207 1.316 1.207 1.296 963,938 +0.09(+7.44%)
Sep 12, 2019 1.237 1.247 1.167 1.207 2,559,164 -0.03(-2.42%)
Sep 11, 2019 1.276 1.286 1.227 1.237 812,296 +0.01(+0.81%)
Sep 10, 2019 1.257 1.286 1.227 1.227 961,399 -0.03(-2.38%)
Sep 09, 2019 1.237 1.276 1.207 1.257 507,535 +0.04(+3.28%)
Sep 06, 2019 1.257 1.286 1.187 1.217 1,077,549 +0.04(+3.39%)
Sep 05, 2019 1.197 1.247 1.157 1.177 541,830 -0.02(-1.67%)
Sep 04, 2019 1.326 1.326 1.179 1.197 1,122,644 -0.05(-4.00%)
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.