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
Markets:
Overview
News
Currencies
International
Treasuries

Ferroglobe PLC - Ordinary Shares (NQ:GSM)

4.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 8, 2025 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 (%)
Sep 08, 2025 4.330 4.335 4.210 4.290 554,864 +0.01(+0.23%)
Sep 05, 2025 4.220 4.355 4.195 4.280 674,003 +0.10(+2.39%)
Sep 04, 2025 4.150 4.190 4.070 4.180 950,047 +0.03(+0.72%)
Sep 03, 2025 4.120 4.180 4.090 4.150 636,587 +0.02(+0.48%)
Sep 02, 2025 4.120 4.150 4.070 4.130 639,447 -0.05(-1.20%)
Aug 29, 2025 4.170 4.280 4.135 4.180 895,081 +0.05(+1.21%)
Aug 28, 2025 4.250 4.250 4.125 4.130 1,484,253 -0.12(-2.82%)
Aug 27, 2025 4.330 4.350 4.230 4.250 712,817 -0.12(-2.75%)
Aug 26, 2025 4.310 4.410 4.310 4.370 769,073 +0.04(+0.92%)
Aug 25, 2025 4.360 4.405 4.305 4.330 804,224 -0.04(-0.92%)
Aug 22, 2025 4.180 4.410 4.145 4.370 1,073,379 +0.19(+4.55%)
Aug 21, 2025 4.110 4.200 4.050 4.180 663,066 +0.05(+1.21%)
Aug 20, 2025 4.150 4.170 4.115 4.130 611,484 -0.03(-0.72%)
Aug 19, 2025 4.350 4.360 4.120 4.160 871,503 -0.11(-2.58%)
Aug 18, 2025 4.200 4.320 4.150 4.270 983,893 +0.06(+1.43%)
Aug 15, 2025 4.180 4.210 4.070 4.210 1,228,864 +0.07(+1.69%)
Aug 14, 2025 4.250 4.246 4.080 4.140 838,137 -0.10(-2.36%)
Aug 13, 2025 4.200 4.270 4.130 4.240 1,477,968 +0.11(+2.66%)
Aug 12, 2025 3.950 4.135 3.950 4.130 1,387,821 +0.20(+5.09%)
Aug 11, 2025 4.080 4.105 3.830 3.930 1,313,254 -0.12(-2.96%)
Aug 08, 2025 4.190 4.245 3.990 4.050 1,503,363 -0.14(-3.34%)
Aug 07, 2025 4.460 4.535 4.170 4.190 1,548,474 -0.21(-4.88%)
Aug 06, 2025 3.610 4.510 3.610 4.405 4,687,147 +0.37(+9.03%)
Aug 05, 2025 3.910 4.085 3.900 4.040 2,235,384 +0.17(+4.39%)
Aug 04, 2025 4.010 4.030 3.860 3.870 1,721,449 -0.10(-2.52%)
Aug 01, 2025 4.150 4.190 3.960 3.970 1,182,862 -0.26(-6.15%)
Jul 31, 2025 4.280 4.340 4.190 4.230 1,579,173 -0.09(-2.08%)
Jul 30, 2025 4.490 4.555 4.280 4.320 1,487,912 -0.17(-3.79%)
Jul 29, 2025 4.570 4.640 4.490 4.490 1,480,549 -0.07(-1.54%)
Jul 28, 2025 4.540 4.610 4.445 4.560 1,124,927 +0.05(+1.11%)
Jul 25, 2025 4.550 4.560 4.360 4.510 989,709 -0.06(-1.31%)
Jul 24, 2025 4.640 4.670 4.560 4.570 874,544 -0.18(-3.79%)
Jul 23, 2025 4.760 4.810 4.700 4.750 1,386,710 +0.01(+0.21%)
Jul 22, 2025 4.600 4.771 4.570 4.740 2,364,020 +0.17(+3.72%)
Jul 21, 2025 4.480 4.605 4.460 4.570 4,754,680 +0.14(+3.16%)
Jul 18, 2025 4.590 4.590 4.410 4.430 1,578,072 -0.12(-2.64%)
Jul 17, 2025 4.300 4.550 4.275 4.550 1,067,388 +0.21(+4.84%)
Jul 16, 2025 4.340 4.370 4.275 4.340 1,206,728 +0.00(+0.00%)
Jul 15, 2025 4.360 4.360 4.240 4.340 920,867 -0.03(-0.69%)
Jul 14, 2025 4.520 4.540 4.290 4.370 1,536,899 -0.18(-3.96%)
Jul 11, 2025 4.430 4.570 4.410 4.550 1,508,535 +0.04(+0.89%)
Jul 10, 2025 4.400 4.580 4.385 4.510 1,503,406 +0.13(+2.97%)
Jul 09, 2025 4.410 4.420 4.265 4.380 1,515,739 -0.03(-0.68%)
Jul 08, 2025 4.360 4.445 4.291 4.410 1,697,870 +0.13(+3.04%)
Jul 07, 2025 4.270 4.335 4.200 4.280 1,729,945 -0.08(-1.83%)
Jul 03, 2025 4.260 4.390 4.240 4.360 1,384,558 +0.12(+2.83%)
Jul 02, 2025 4.000 4.210 3.970 4.240 2,074,872 +0.27(+6.80%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.