Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ferroglobe Plc Os (NQ: GSM )

5.170 -0.170 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.780 8.111 7.581 8.045 637,175 +0.27(+3.41%)
Jan 28, 2016 7.903 7.922 7.628 7.780 266,183 -0.03(-0.36%)
Jan 27, 2016 7.733 8.035 7.600 7.808 1,005,783 +0.03(+0.36%)
Jan 26, 2016 7.628 7.818 7.477 7.780 597,543 +0.23(+3.01%)
Jan 25, 2016 7.373 7.695 7.203 7.553 748,020 +0.11(+1.53%)
Jan 22, 2016 7.657 7.979 7.212 7.439 1,480,474 -0.04(-0.51%)
Jan 21, 2016 7.894 8.054 7.363 7.477 1,613,148 -0.43(-5.39%)
Jan 20, 2016 7.685 8.064 7.453 7.903 1,127,338 +0.09(+1.09%)
Jan 19, 2016 8.424 8.424 7.742 7.818 1,633,835 -0.46(-5.60%)
Jan 15, 2016 8.556 8.282 8.282 8.282 800,031 -0.47(-5.41%)
Jan 14, 2016 8.471 8.954 8.244 8.755 1,380,317 +0.34(+4.05%)
Jan 13, 2016 8.433 8.755 8.310 8.414 1,060,170 +0.09(+1.02%)
Jan 12, 2016 8.622 8.622 7.950 8.329 1,038,663 -0.08(-0.90%)
Jan 11, 2016 8.717 8.755 8.353 8.405 1,096,623 -0.21(-2.42%)
Jan 08, 2016 9.313 9.313 8.603 8.613 1,638,503 -0.63(-6.86%)
Jan 07, 2016 9.938 9.938 9.114 9.247 1,241,301 -0.95(-9.28%)
Jan 06, 2016 10.57 10.63 10.13 10.19 943,360 -0.61(-5.61%)
Jan 05, 2016 10.65 10.87 10.38 10.80 1,341,278 +0.13(+1.24%)
Jan 04, 2016 10.01 10.80 9.938 10.67 3,010,914 +0.49(+4.84%)
Dec 31, 2015 10.41 10.17 10.17 10.17 12,227,839 -0.23(-2.18%)
Dec 30, 2015 10.81 10.81 10.03 10.40 3,274,212 -0.46(-4.27%)
Dec 29, 2015 10.64 11.30 10.41 10.87 4,103,164 -0.09(-0.78%)
Dec 28, 2015 11.82 12.01 10.41 10.95 1,388,846 -1.03(-8.61%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.