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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 29, 2016 7.398 7.781 7.341 7.522 1,441,866 +0.20(+2.75%)
Feb 26, 2016 7.015 7.455 7.015 7.321 698,917 +0.36(+5.23%)
Feb 25, 2016 7.015 7.120 6.833 6.958 496,675 -0.10(-1.36%)
Feb 24, 2016 6.786 7.073 6.604 7.053 536,493 +0.21(+3.08%)
Feb 23, 2016 7.098 7.269 6.824 6.843 440,618 -0.33(-4.62%)
Feb 22, 2016 6.957 7.297 6.957 7.174 865,679 +0.27(+3.84%)
Feb 19, 2016 6.881 7.146 6.616 6.909 792,822 +0.01(+0.14%)
Feb 18, 2016 7.108 7.193 6.720 6.900 1,019,199 -0.21(-2.93%)
Feb 17, 2016 6.805 7.108 6.767 7.108 1,214,506 +0.38(+5.63%)
Feb 16, 2016 7.326 7.382 6.625 6.729 2,225,239 -0.54(-7.42%)
Feb 12, 2016 7.231 7.269 7.269 7.269 740,652 +0.13(+1.86%)
Feb 11, 2016 7.770 7.856 6.966 7.136 3,179,765 -0.69(-8.83%)
Feb 10, 2016 7.903 8.196 7.647 7.827 1,082,153 -0.12(-1.55%)
Feb 09, 2016 7.733 7.969 7.382 7.950 1,489,281 +0.07(+0.84%)
Feb 08, 2016 7.846 8.338 7.657 7.884 686,122 -0.02(-0.24%)
Feb 05, 2016 8.291 8.717 7.903 7.903 752,729 -0.52(-6.18%)
Feb 04, 2016 8.064 8.736 8.054 8.424 864,957 +0.32(+3.97%)
Feb 03, 2016 7.875 8.253 7.714 8.102 517,366 +0.23(+2.88%)
Feb 02, 2016 7.752 7.903 7.524 7.875 649,818 -0.04(-0.48%)
Feb 01, 2016 7.941 7.960 7.761 7.912 424,229 -0.13(-1.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.