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 )

5.295 +0.045 (+0.86%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 1, 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 (%)
Apr 30, 2024 5.230 5.350 5.215 5.250 1,211,775 -0.06(-1.13%)
Apr 29, 2024 5.220 5.410 5.200 5.310 1,113,909 +0.08(+1.53%)
Apr 26, 2024 5.230 5.330 5.180 5.230 1,292,559 +0.04(+0.77%)
Apr 25, 2024 5.070 5.210 5.030 5.190 1,069,124 +0.10(+1.96%)
Apr 24, 2024 5.010 5.130 5.000 5.090 1,372,593 +0.07(+1.39%)
Apr 23, 2024 4.950 5.500 4.890 5.020 933,476 +0.01(+0.20%)
Apr 22, 2024 5.010 5.055 4.890 5.010 472,966 +0.00(+0.00%)
Apr 19, 2024 5.000 5.090 4.980 5.010 1,275,262 -0.02(-0.40%)
Apr 18, 2024 5.000 5.130 4.950 5.030 718,392 +0.04(+0.80%)
Apr 17, 2024 5.090 5.237 4.975 4.990 743,710 -0.06(-1.19%)
Apr 16, 2024 5.070 5.090 4.950 5.050 664,996 -0.08(-1.56%)
Apr 15, 2024 5.180 5.200 5.080 5.130 807,593 -0.02(-0.39%)
Apr 12, 2024 5.490 5.525 5.120 5.150 1,031,772 -0.29(-5.33%)
Apr 11, 2024 5.570 5.650 5.330 5.440 2,105,784 -0.14(-2.51%)
Apr 10, 2024 5.160 5.645 5.110 5.580 8,204,043 +0.33(+6.29%)
Apr 09, 2024 5.260 5.320 5.190 5.250 1,004,862 +0.05(+0.96%)
Apr 08, 2024 5.150 5.250 5.070 5.200 635,649 +0.11(+2.16%)
Apr 05, 2024 5.030 5.120 5.010 5.090 1,119,995 +0.03(+0.59%)
Apr 04, 2024 5.110 5.215 5.050 5.060 886,833 -0.04(-0.78%)
Apr 03, 2024 5.000 5.120 4.990 5.100 1,170,029 +0.15(+3.03%)
Apr 02, 2024 4.800 5.070 4.735 4.950 2,296,265 +0.19(+3.99%)
Apr 01, 2024 5.040 5.058 4.760 4.760 1,398,384 -0.22(-4.42%)
Mar 28, 2024 4.950 4.995 4.955 4.980 891,431 +0.04(+0.81%)
Mar 27, 2024 4.830 4.970 4.800 4.940 1,308,187 +0.11(+2.28%)
Mar 26, 2024 4.760 4.880 4.750 4.830 1,255,417 +0.08(+1.68%)
Mar 25, 2024 4.730 4.831 4.670 4.750 1,037,626 +0.01(+0.21%)
Mar 22, 2024 4.680 4.755 4.650 4.740 805,792 +0.04(+0.96%)
Mar 21, 2024 4.800 4.810 4.690 4.695 1,995,718 -0.04(-0.89%)
Mar 20, 2024 4.498 4.757 4.488 4.737 1,779,783 +0.22(+4.86%)
Mar 19, 2024 4.408 4.548 4.353 4.518 1,524,331 +0.10(+2.26%)
Mar 18, 2024 4.448 4.468 4.373 4.418 815,279 -0.04(-0.89%)
Mar 15, 2024 4.308 4.538 4.288 4.458 1,889,316 +0.12(+2.76%)
Mar 14, 2024 4.368 4.408 4.288 4.338 1,264,579 -0.03(-0.68%)
Mar 13, 2024 4.388 4.478 4.348 4.368 1,016,896 +0.00(+0.00%)
Mar 12, 2024 4.368 4.478 4.318 4.368 1,172,732 +0.07(+1.62%)
Mar 11, 2024 4.418 4.473 4.298 4.298 1,335,392 -0.16(-3.58%)
Mar 08, 2024 4.577 4.597 4.438 4.458 1,977,592 -0.07(-1.54%)
Mar 07, 2024 4.398 4.637 4.398 4.528 3,151,075 +0.18(+4.13%)
Mar 06, 2024 4.368 4.388 4.283 4.348 2,253,341 +0.02(+0.46%)
Mar 05, 2024 4.388 4.448 4.313 4.328 2,119,184 -0.13(-2.91%)
Mar 04, 2024 4.538 4.587 4.388 4.458 2,387,229 -0.08(-1.76%)
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.