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 )

5.440 -0.040 (-0.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2017 10.79 10.93 10.47 10.62 503,802 -0.19(-1.73%)
Feb 27, 2017 10.83 10.97 10.75 10.81 475,232 +0.02(+0.18%)
Feb 24, 2017 10.76 10.89 10.73 10.79 621,245 -0.07(-0.63%)
Feb 23, 2017 11.05 11.11 10.74 10.86 500,519 -0.17(-1.52%)
Feb 22, 2017 11.11 11.16 10.88 11.02 365,712 -0.18(-1.58%)
Feb 21, 2017 11.29 11.34 11.10 11.20 377,603 -0.05(-0.44%)
Feb 17, 2017 11.25 11.25 11.25 0 +0.11(+0.97%)
Feb 16, 2017 11.20 11.42 10.93 11.14 725,927 -0.05(-0.44%)
Feb 15, 2017 11.47 11.53 11.18 11.19 609,118 -0.31(-2.65%)
Feb 14, 2017 11.48 11.62 11.33 11.50 506,609 -0.04(-0.34%)
Feb 13, 2017 11.44 11.69 11.38 11.54 762,443 +0.16(+1.38%)
Feb 10, 2017 11.57 11.73 11.33 11.38 602,073 -0.04(-0.34%)
Feb 09, 2017 11.32 11.58 11.14 11.42 774,971 +0.16(+1.40%)
Feb 08, 2017 11.80 11.83 11.24 11.26 851,622 -0.58(-4.91%)
Feb 07, 2017 12.11 12.21 11.79 11.84 395,666 -0.18(-1.47%)
Feb 06, 2017 12.05 12.18 11.79 12.02 699,264 -0.09(-0.73%)
Feb 03, 2017 12.24 12.30 11.92 12.11 1,015,094 -0.02(-0.16%)
Feb 02, 2017 12.04 12.28 11.92 12.13 1,201,560 +0.07(+0.57%)
Feb 01, 2017 10.86 12.33 10.57 12.06 2,325,536 +1.71(+16.56%)
Jan 31, 2017 10.36 10.56 10.20 10.34 567,896 -0.06(-0.57%)
Jan 30, 2017 10.50 10.53 10.28 10.40 543,329 -0.17(-1.58%)
Jan 27, 2017 10.24 10.60 10.22 10.57 1,097,118 +0.36(+3.57%)
Jan 26, 2017 9.685 10.23 9.666 10.21 1,170,942 +0.48(+4.96%)
Jan 25, 2017 9.784 9.789 9.597 9.725 405,648 -0.05(-0.50%)
Jan 24, 2017 9.380 9.813 9.380 9.774 1,048,746 +0.48(+5.19%)
Jan 23, 2017 9.538 9.597 9.282 9.291 579,565 -0.31(-3.28%)
Jan 20, 2017 9.183 9.626 9.183 9.606 494,347 +0.40(+4.39%)
Jan 19, 2017 9.410 9.498 9.134 9.203 548,134 -0.21(-2.20%)
Jan 18, 2017 9.538 9.587 9.380 9.410 421,934 -0.08(-0.83%)
Jan 17, 2017 9.567 9.695 9.469 9.488 511,699 -0.08(-0.82%)
Jan 13, 2017 9.567 9.567 9.567 0 +0.01(+0.10%)
Jan 12, 2017 9.666 9.666 9.469 9.557 374,534 -0.09(-0.92%)
Jan 11, 2017 9.390 9.651 9.252 9.646 657,783 +0.26(+2.73%)
Jan 10, 2017 9.479 9.656 9.341 9.390 412,622 +0.00(+0.00%)
Jan 09, 2017 9.606 9.695 9.341 9.390 910,506 -0.26(-2.65%)
Jan 06, 2017 9.666 9.784 9.503 9.646 1,090,459 -0.01(-0.10%)
Jan 05, 2017 9.528 9.725 9.528 9.656 1,295,322 +0.14(+1.45%)
Jan 04, 2017 9.104 9.567 9.104 9.518 2,153,338 +0.41(+4.54%)
Jan 03, 2017 10.87 11.01 9.075 9.104 4,758,856 -1.56(-14.59%)
Dec 30, 2016 10.66 10.66 10.66 0 -0.20(-1.81%)
Dec 29, 2016 11.06 11.19 10.81 10.86 309,350 -0.20(-1.78%)
Dec 28, 2016 11.30 11.36 10.97 11.05 472,186 -0.22(-1.92%)
Dec 27, 2016 11.26 11.52 11.24 11.27 348,677 +0.06(+0.53%)
Dec 23, 2016 11.21 11.21 11.21 0 +0.07(+0.62%)
Dec 22, 2016 11.22 11.40 11.11 11.14 423,518 -0.13(-1.14%)
Dec 21, 2016 11.27 11.29 11.13 11.27 281,178 +0.01(+0.09%)
Dec 20, 2016 10.94 11.27 10.84 11.26 458,893 +0.32(+2.97%)
Dec 19, 2016 10.80 11.01 10.57 10.94 358,485 +0.10(+0.91%)
Dec 16, 2016 11.14 11.14 10.81 10.84 624,700 -0.28(-2.48%)
Dec 15, 2016 10.89 11.13 10.80 11.11 682,532 +0.28(+2.54%)
Dec 14, 2016 11.21 11.31 10.80 10.84 723,739 -0.46(-4.09%)
Dec 13, 2016 11.39 11.47 11.02 11.30 465,887 -0.01(-0.09%)
Dec 12, 2016 11.67 11.78 11.23 11.31 498,063 -0.34(-2.96%)
Dec 09, 2016 11.32 11.68 11.28 11.65 538,467 +0.39(+3.50%)
Dec 08, 2016 11.24 11.31 10.97 11.26 1,141,179 +0.08(+0.70%)
Dec 07, 2016 11.07 11.32 11.02 11.18 1,225,806 +0.12(+1.07%)
Dec 06, 2016 11.05 11.22 10.94 11.06 797,174 +0.00(+0.00%)
Dec 05, 2016 11.24 11.30 10.94 11.06 811,271 -0.11(-0.96%)
Dec 02, 2016 11.07 11.27 11.06 11.17 502,248 +0.05(+0.44%)
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.