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: 1:56 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 (%)
Aug 30, 2019 1.336 1.376 1.296 1.306 201,050 -0.01(-0.76%)
Aug 29, 2019 1.247 1.316 1.237 1.316 235,121 +0.09(+7.32%)
Aug 28, 2019 1.137 1.247 1.137 1.227 204,568 +0.10(+8.85%)
Aug 27, 2019 1.227 1.247 1.107 1.127 675,434 -0.10(-8.13%)
Aug 26, 2019 1.326 1.326 1.207 1.227 249,367 -0.05(-3.91%)
Aug 23, 2019 1.267 1.296 1.247 1.276 233,739 +0.01(+0.79%)
Aug 22, 2019 1.296 1.306 1.237 1.267 573,101 -0.02(-1.55%)
Aug 21, 2019 1.306 1.356 1.257 1.286 329,224 +0.03(+2.38%)
Aug 20, 2019 1.286 1.306 1.227 1.257 375,374 -0.02(-1.56%)
Aug 19, 2019 1.257 1.356 1.207 1.276 582,917 +0.03(+2.40%)
Aug 16, 2019 1.217 1.247 1.207 1.247 260,813 +0.05(+4.17%)
Aug 15, 2019 1.296 1.311 1.157 1.197 484,938 -0.09(-6.98%)
Aug 14, 2019 1.366 1.366 1.267 1.286 444,711 -0.12(-8.51%)
Aug 13, 2019 1.286 1.426 1.286 1.406 405,164 +0.10(+7.63%)
Aug 12, 2019 1.416 1.416 1.267 1.306 439,060 -0.02(-1.50%)
Aug 09, 2019 1.356 1.376 1.286 1.326 270,841 -0.04(-2.92%)
Aug 08, 2019 1.286 1.396 1.276 1.366 394,706 +0.10(+7.87%)
Aug 07, 2019 1.306 1.346 1.257 1.267 308,561 -0.08(-5.93%)
Aug 06, 2019 1.436 1.446 1.326 1.346 301,335 -0.05(-3.57%)
Aug 05, 2019 1.506 1.506 1.356 1.396 453,984 -0.05(-3.45%)
Aug 02, 2019 1.516 1.516 1.406 1.446 310,951 -0.02(-1.36%)
Aug 01, 2019 1.526 1.556 1.416 1.466 474,752 -0.04(-2.65%)
Jul 31, 2019 1.506 1.586 1.476 1.506 358,769 +0.01(+0.67%)
Jul 30, 2019 1.496 1.516 1.456 1.496 360,938 +0.00(+0.00%)
Jul 29, 2019 1.536 1.536 1.446 1.496 371,448 +0.00(+0.00%)
Jul 26, 2019 1.556 1.576 1.491 1.496 333,813 -0.06(-3.85%)
Jul 25, 2019 1.636 1.636 1.541 1.556 537,019 -0.08(-4.88%)
Jul 24, 2019 1.665 1.675 1.606 1.636 194,998 -0.04(-2.38%)
Jul 23, 2019 1.645 1.695 1.626 1.675 186,874 +0.03(+1.82%)
Jul 22, 2019 1.685 1.715 1.616 1.645 231,153 -0.05(-2.94%)
Jul 19, 2019 1.665 1.695 1.626 1.695 146,801 +0.02(+1.19%)
Jul 18, 2019 1.665 1.685 1.596 1.675 343,736 +0.01(+0.60%)
Jul 17, 2019 1.705 1.705 1.636 1.665 238,501 +0.00(+0.00%)
Jul 16, 2019 1.675 1.735 1.645 1.665 214,732 -0.01(-0.60%)
Jul 15, 2019 1.665 1.695 1.636 1.675 146,326 +0.02(+1.20%)
Jul 12, 2019 1.665 1.685 1.616 1.655 289,291 +0.02(+1.22%)
Jul 11, 2019 1.715 1.745 1.616 1.636 263,595 -0.09(-5.20%)
Jul 10, 2019 1.705 1.765 1.655 1.725 400,280 +0.06(+3.59%)
Jul 09, 2019 1.745 1.747 1.655 1.665 255,593 -0.05(-2.91%)
Jul 08, 2019 1.895 1.915 1.695 1.715 484,791 -0.17(-8.99%)
Jul 05, 2019 1.855 1.890 1.800 1.885 520,825 +0.10(+5.59%)
Jul 03, 2019 1.925 1.925 1.765 1.785 281,971 +0.05(+2.87%)
Jul 02, 2019 1.795 1.845 1.705 1.735 437,711 -0.02(-1.14%)
Jul 01, 2019 1.895 1.995 1.715 1.755 911,221 +0.06(+3.53%)
Jun 28, 2019 1.735 1.735 1.665 1.695 648,675 +0.06(+3.66%)
Jun 27, 2019 1.755 1.755 1.616 1.636 899,828 +0.03(+1.86%)
Jun 26, 2019 1.556 1.740 1.476 1.606 1,329,550 +0.14(+9.52%)
Jun 25, 2019 1.496 1.536 1.446 1.466 691,158 -0.03(-2.00%)
Jun 24, 2019 1.566 1.586 1.486 1.496 442,974 -0.05(-3.23%)
Jun 21, 2019 1.586 1.586 1.516 1.546 512,803 -0.03(-1.90%)
Jun 20, 2019 1.636 1.645 1.546 1.576 1,143,538 -0.02(-1.25%)
Jun 19, 2019 1.596 1.626 1.566 1.596 211,811 +0.01(+0.63%)
Jun 18, 2019 1.596 1.645 1.576 1.586 278,554 +0.00(+0.00%)
Jun 17, 2019 1.526 1.596 1.506 1.586 546,802 +0.07(+4.61%)
Jun 14, 2019 1.576 1.596 1.506 1.516 268,234 -0.07(-4.40%)
Jun 13, 2019 1.566 1.601 1.536 1.586 319,301 +0.04(+2.58%)
Jun 12, 2019 1.576 1.576 1.526 1.546 440,490 -0.03(-1.90%)
Jun 11, 2019 1.596 1.616 1.566 1.576 253,050 +0.01(+0.64%)
Jun 10, 2019 1.636 1.675 1.566 1.566 391,945 -0.07(-4.27%)
Jun 07, 2019 1.626 1.705 1.616 1.636 909,489 +0.01(+0.61%)
Jun 06, 2019 1.556 1.665 1.546 1.626 621,652 +0.08(+5.16%)
Jun 05, 2019 1.596 1.675 1.536 1.546 3,283,628 +0.01(+0.65%)
Jun 04, 2019 1.546 1.695 1.506 1.536 1,947,684 +0.03(+1.99%)
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.