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, 2023 4.956 5.106 4.857 4.976 1,709,292 +0.06(+1.22%)
Feb 27, 2023 5.086 5.325 4.897 4.917 2,064,201 -0.06(-1.20%)
Feb 24, 2023 4.857 5.236 4.767 4.976 2,776,125 -0.04(-0.80%)
Feb 23, 2023 5.086 5.435 4.877 5.016 6,721,577 +0.75(+17.52%)
Feb 22, 2023 4.308 4.383 4.203 4.268 1,793,880 -0.07(-1.61%)
Feb 21, 2023 4.238 4.373 4.160 4.338 1,034,757 +0.08(+1.87%)
Feb 17, 2023 4.338 4.368 4.243 4.258 1,615,001 -0.13(-2.95%)
Feb 16, 2023 4.428 4.518 4.378 4.388 751,523 -0.09(-2.00%)
Feb 15, 2023 4.388 4.488 4.323 4.478 991,187 -0.01(-0.22%)
Feb 14, 2023 4.398 4.498 4.328 4.488 954,728 +0.08(+1.81%)
Feb 13, 2023 4.398 4.438 4.328 4.408 586,426 +0.03(+0.68%)
Feb 10, 2023 4.368 4.438 4.298 4.378 813,137 -0.06(-1.35%)
Feb 09, 2023 4.677 4.717 4.428 4.438 1,042,189 -0.19(-4.09%)
Feb 08, 2023 4.538 4.657 4.453 4.627 1,158,554 +0.04(+0.87%)
Feb 07, 2023 4.498 4.587 4.418 4.587 1,239,105 +0.07(+1.55%)
Feb 06, 2023 4.737 4.777 4.518 4.518 1,034,130 -0.26(-5.43%)
Feb 03, 2023 4.727 4.872 4.717 4.777 1,236,086 -0.03(-0.62%)
Feb 02, 2023 4.697 4.837 4.667 4.807 1,356,468 +0.12(+2.55%)
Feb 01, 2023 4.707 4.737 4.478 4.687 1,051,063 -0.05(-1.05%)
Jan 31, 2023 4.538 4.817 4.468 4.737 2,050,781 +0.19(+4.17%)
Jan 30, 2023 4.657 4.697 4.488 4.548 1,460,668 -0.17(-3.59%)
Jan 27, 2023 4.707 4.812 4.677 4.717 550,565 -0.05(-1.05%)
Jan 26, 2023 4.827 4.936 4.672 4.767 773,541 -0.01(-0.21%)
Jan 25, 2023 4.697 4.792 4.533 4.777 885,105 +0.02(+0.42%)
Jan 24, 2023 4.687 4.777 4.587 4.757 979,394 +0.06(+1.27%)
Jan 23, 2023 4.787 4.877 4.637 4.697 1,173,246 -0.08(-1.67%)
Jan 20, 2023 4.677 4.827 4.591 4.777 1,098,694 +0.14(+3.01%)
Jan 19, 2023 4.727 4.797 4.413 4.637 3,235,579 -0.14(-2.92%)
Jan 18, 2023 4.817 4.976 4.737 4.777 1,404,670 +0.02(+0.42%)
Jan 17, 2023 4.847 4.897 4.737 4.757 1,363,280 -0.07(-1.45%)
Jan 13, 2023 4.707 4.857 4.707 4.827 827,691 +0.06(+1.26%)
Jan 12, 2023 4.637 4.847 4.637 4.767 1,583,615 +0.18(+3.91%)
Jan 11, 2023 4.518 4.687 4.438 4.587 1,392,540 +0.14(+3.14%)
Jan 10, 2023 4.338 4.513 4.338 4.448 1,690,078 +0.10(+2.29%)
Jan 09, 2023 4.368 4.503 4.318 4.348 1,576,984 +0.09(+2.11%)
Jan 06, 2023 4.039 4.357 4.039 4.258 2,748,713 +0.28(+7.02%)
Jan 05, 2023 3.869 4.079 3.869 3.979 1,793,051 +0.06(+1.53%)
Jan 04, 2023 3.690 3.969 3.670 3.919 1,242,179 +0.27(+7.38%)
Jan 03, 2023 3.889 4.019 3.650 3.650 1,077,102 -0.19(-4.94%)
Dec 30, 2022 3.720 3.854 3.690 3.839 1,726,850 +0.05(+1.32%)
Dec 29, 2022 3.720 3.834 3.650 3.790 1,665,169 +0.11(+2.98%)
Dec 28, 2022 3.829 3.899 3.670 3.680 1,372,371 -0.15(-3.91%)
Dec 27, 2022 3.999 3.999 3.750 3.829 2,703,891 -0.06(-1.54%)
Dec 23, 2022 3.889 3.999 3.785 3.889 3,557,867 +0.00(+0.00%)
Dec 22, 2022 3.939 3.949 3.760 3.889 1,930,960 -0.10(-2.50%)
Dec 21, 2022 4.029 4.079 3.879 3.989 2,221,238 +0.03(+0.76%)
Dec 20, 2022 3.829 4.059 3.829 3.959 2,215,797 +0.11(+2.85%)
Dec 19, 2022 3.740 3.879 3.680 3.849 1,449,768 +0.11(+2.93%)
Dec 16, 2022 3.700 3.800 3.630 3.740 1,755,509 -0.01(-0.27%)
Dec 15, 2022 3.790 3.810 3.700 3.750 1,959,269 -0.15(-3.84%)
Dec 14, 2022 3.869 3.959 3.799 3.899 1,920,372 +0.00(+0.00%)
Dec 13, 2022 3.999 4.109 3.849 3.899 1,969,840 +0.06(+1.56%)
Dec 12, 2022 3.919 4.004 3.810 3.839 1,582,890 -0.09(-2.28%)
Dec 09, 2022 4.009 4.129 3.909 3.929 1,668,106 -0.09(-2.23%)
Dec 08, 2022 4.089 4.169 3.959 4.019 1,300,478 -0.03(-0.74%)
Dec 07, 2022 4.149 4.189 4.024 4.049 1,438,141 -0.14(-3.33%)
Dec 06, 2022 4.139 4.238 4.079 4.189 903,872 +0.05(+1.20%)
Dec 05, 2022 4.358 4.418 4.129 4.139 1,162,588 -0.21(-4.82%)
Dec 02, 2022 4.488 4.538 4.328 4.348 1,510,232 -0.24(-5.22%)
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.