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 )

5.480 +0.120 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2023 5.315 5.375 5.260 5.315 642,099 -0.01(-0.19%)
Aug 30, 2023 5.445 5.445 5.300 5.325 539,286 -0.14(-2.55%)
Aug 29, 2023 5.415 5.475 5.335 5.465 630,212 +0.07(+1.29%)
Aug 28, 2023 5.515 5.555 5.385 5.395 755,515 -0.08(-1.46%)
Aug 25, 2023 5.495 5.585 5.425 5.475 911,232 -0.02(-0.36%)
Aug 24, 2023 5.555 5.555 5.445 5.495 883,206 -0.06(-1.08%)
Aug 23, 2023 5.595 5.625 5.440 5.555 1,038,753 -0.06(-1.07%)
Aug 22, 2023 5.704 5.774 5.600 5.615 610,917 -0.05(-0.88%)
Aug 21, 2023 5.575 5.689 5.515 5.664 836,599 +0.09(+1.61%)
Aug 18, 2023 5.505 5.659 5.454 5.575 1,402,516 -0.01(-0.18%)
Aug 17, 2023 5.645 5.714 5.530 5.585 1,656,223 -0.02(-0.36%)
Aug 16, 2023 5.076 5.645 5.066 5.605 3,688,003 +0.48(+9.34%)
Aug 15, 2023 5.385 5.565 4.991 5.126 4,744,210 +0.31(+6.42%)
Aug 14, 2023 4.777 4.827 4.627 4.817 1,475,649 +0.00(+0.00%)
Aug 11, 2023 4.917 4.917 4.747 4.817 1,070,916 -0.10(-2.03%)
Aug 10, 2023 5.036 5.046 4.867 4.917 1,013,373 -0.09(-1.79%)
Aug 09, 2023 5.325 5.475 4.917 5.006 1,408,788 +0.05(+1.01%)
Aug 08, 2023 4.976 4.985 4.787 4.956 1,347,465 -0.10(-1.97%)
Aug 07, 2023 5.036 5.111 4.971 5.056 774,904 +0.04(+0.80%)
Aug 04, 2023 5.086 5.136 5.006 5.016 475,160 -0.05(-0.98%)
Aug 03, 2023 5.036 5.131 4.926 5.066 836,735 +0.04(+0.79%)
Aug 02, 2023 5.305 5.345 5.016 5.026 995,410 -0.35(-6.49%)
Aug 01, 2023 5.355 5.430 5.285 5.375 680,641 -0.03(-0.55%)
Jul 31, 2023 5.096 5.435 5.096 5.405 1,975,794 +0.36(+7.11%)
Jul 28, 2023 5.006 5.076 4.976 5.046 791,358 +0.09(+1.81%)
Jul 27, 2023 5.156 5.164 4.931 4.956 914,157 -0.19(-3.68%)
Jul 26, 2023 5.186 5.236 5.096 5.146 474,750 -0.04(-0.77%)
Jul 25, 2023 5.106 5.285 5.106 5.186 910,002 +0.08(+1.56%)
Jul 24, 2023 5.136 5.146 5.036 5.106 956,388 +0.05(+0.99%)
Jul 21, 2023 5.016 5.116 4.986 5.056 698,337 +0.18(+3.68%)
Jul 20, 2023 5.066 5.126 4.847 4.877 569,423 -0.16(-3.17%)
Jul 19, 2023 4.996 5.046 4.961 5.036 706,994 +0.07(+1.41%)
Jul 18, 2023 4.787 5.041 4.757 4.966 948,098 +0.18(+3.75%)
Jul 17, 2023 4.837 4.956 4.757 4.787 1,146,519 -0.07(-1.44%)
Jul 14, 2023 5.026 5.026 4.847 4.857 652,339 -0.14(-2.79%)
Jul 13, 2023 4.946 5.036 4.926 4.996 780,090 +0.11(+2.24%)
Jul 12, 2023 4.847 4.976 4.827 4.887 635,985 +0.04(+0.82%)
Jul 11, 2023 4.897 4.926 4.677 4.847 1,464,468 -0.05(-1.02%)
Jul 10, 2023 4.837 4.931 4.777 4.897 347,883 +0.09(+1.87%)
Jul 07, 2023 4.687 4.867 4.687 4.807 721,041 +0.10(+2.12%)
Jul 06, 2023 4.737 4.737 4.617 4.707 1,009,779 -0.07(-1.46%)
Jul 05, 2023 4.857 4.857 4.732 4.777 531,387 -0.09(-1.84%)
Jul 03, 2023 4.807 4.926 4.797 4.867 551,499 +0.11(+2.31%)
Jun 30, 2023 4.867 4.867 4.737 4.757 610,080 -0.08(-1.65%)
Jun 29, 2023 4.797 4.862 4.787 4.837 576,573 +0.04(+0.83%)
Jun 28, 2023 4.917 4.956 4.767 4.797 626,665 -0.12(-2.43%)
Jun 27, 2023 4.926 4.991 4.847 4.917 685,420 -0.01(-0.20%)
Jun 26, 2023 4.986 4.996 4.887 4.926 620,293 -0.06(-1.20%)
Jun 23, 2023 4.956 5.006 4.847 4.986 1,529,177 -0.03(-0.60%)
Jun 22, 2023 5.036 5.071 4.991 5.016 690,727 -0.09(-1.76%)
Jun 21, 2023 5.036 5.146 5.016 5.106 747,256 +0.04(+0.79%)
Jun 20, 2023 5.106 5.106 4.941 5.066 1,687,194 -0.03(-0.59%)
Jun 16, 2023 5.295 5.345 5.076 5.096 1,442,999 -0.22(-4.13%)
Jun 15, 2023 5.236 5.325 5.136 5.315 965,759 -0.01(-0.19%)
Jun 14, 2023 5.295 5.425 5.236 5.325 1,222,206 +0.10(+1.91%)
Jun 13, 2023 5.086 5.236 5.076 5.226 1,050,391 +0.17(+3.35%)
Jun 12, 2023 5.026 5.126 4.941 5.056 1,038,401 +0.01(+0.20%)
Jun 09, 2023 5.046 5.096 4.931 5.046 493,487 +0.05(+1.00%)
Jun 08, 2023 5.116 5.156 4.971 4.996 702,252 -0.12(-2.34%)
Jun 07, 2023 5.046 5.256 5.026 5.116 1,357,896 +0.07(+1.38%)
Jun 06, 2023 4.687 5.046 4.687 5.046 1,097,363 +0.31(+6.53%)
Jun 05, 2023 4.817 4.912 4.707 4.737 1,232,861 -0.03(-0.63%)
Jun 02, 2023 4.597 4.827 4.597 4.767 1,083,933 +0.29(+6.46%)
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.