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)

4.360 +0.120 (+2.83%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
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%)
Jul 01, 2025 3.680 4.025 3.640 3.970 2,135,109 +0.30(+8.17%)
Jun 30, 2025 3.700 3.705 3.570 3.670 2,047,049 +0.01(+0.27%)
Jun 27, 2025 3.760 3.770 3.630 3.660 18,627,096 -0.12(-3.17%)
Jun 26, 2025 3.570 3.780 3.530 3.780 1,723,745 +0.25(+7.08%)
Jun 25, 2025 3.650 3.655 3.510 3.530 1,028,232 -0.13(-3.55%)
Jun 24, 2025 3.660 3.725 3.630 3.660 998,109 +0.02(+0.55%)
Jun 23, 2025 3.710 3.735 3.610 3.640 863,057 -0.06(-1.62%)
Jun 20, 2025 3.870 3.870 3.700 3.700 1,598,695 -0.16(-4.15%)
Jun 18, 2025 3.880 3.915 3.810 3.860 859,273 -0.03(-0.67%)
Jun 17, 2025 3.926 3.971 3.856 3.886 1,112,350 -0.02(-0.51%)
Jun 16, 2025 3.866 3.941 3.816 3.906 781,053 +0.08(+2.08%)
Jun 13, 2025 3.846 3.924 3.816 3.826 763,813 -0.05(-1.29%)
Jun 12, 2025 3.886 3.946 3.866 3.876 860,314 -0.05(-1.27%)
Jun 11, 2025 4.035 4.040 3.866 3.926 1,115,446 -0.07(-1.75%)
Jun 10, 2025 4.085 4.155 3.991 3.996 877,850 -0.08(-1.96%)
Jun 09, 2025 4.165 4.210 4.016 4.075 904,052 -0.09(-2.15%)
Jun 06, 2025 4.026 4.265 4.016 4.165 1,438,704 +0.15(+3.72%)
Jun 05, 2025 3.886 4.065 3.851 4.016 1,382,980 +0.17(+4.40%)
Jun 04, 2025 3.677 3.871 3.677 3.846 1,069,364 +0.19(+5.18%)
Jun 03, 2025 3.607 3.657 3.537 3.657 1,053,167 +0.06(+1.66%)
Jun 02, 2025 3.627 3.687 3.587 3.597 1,138,235 -0.02(-0.55%)
May 30, 2025 3.737 3.737 3.572 3.617 1,719,772 -0.14(-3.71%)
May 29, 2025 3.836 3.866 3.756 3.756 743,053 -0.08(-2.08%)
May 28, 2025 3.876 3.926 3.796 3.836 719,393 -0.04(-1.03%)
May 27, 2025 3.856 3.946 3.796 3.876 1,279,652 +0.06(+1.57%)
May 23, 2025 3.727 3.836 3.727 3.816 800,869 +0.07(+1.86%)
May 22, 2025 3.786 3.811 3.742 3.747 689,980 -0.04(-1.05%)
May 21, 2025 3.836 3.866 3.747 3.786 651,767 -0.04(-1.04%)
May 20, 2025 3.806 3.871 3.788 3.826 698,855 +0.01(+0.26%)
May 19, 2025 3.786 3.876 3.776 3.816 548,343 -0.01(-0.26%)
May 16, 2025 3.776 3.871 3.737 3.826 793,062 +0.04(+1.05%)
May 15, 2025 3.846 3.926 3.697 3.786 1,093,952 -0.08(-2.06%)
May 14, 2025 3.956 3.996 3.846 3.866 885,652 -0.12(-3.00%)
May 13, 2025 4.035 4.070 3.861 3.986 1,335,201 -0.06(-1.48%)
May 12, 2025 3.846 4.085 3.846 4.045 2,219,295 +0.32(+8.56%)
May 09, 2025 3.487 3.806 3.483 3.727 1,735,973 +0.27(+7.78%)
May 08, 2025 3.288 3.497 3.028 3.458 1,350,006 +0.06(+1.76%)
May 07, 2025 3.477 3.477 3.333 3.398 1,419,229 -0.05(-1.45%)
May 06, 2025 3.477 3.497 3.408 3.448 744,920 -0.02(-0.72%)
May 05, 2025 3.527 3.547 3.458 3.472 900,614 -0.05(-1.55%)
May 02, 2025 3.517 3.607 3.517 3.527 1,014,037 +0.04(+1.14%)
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.