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 )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jun 01, 2023 4.378 4.503 4.298 4.478 701,184 +0.15(+3.46%)
May 31, 2023 4.448 4.528 4.169 4.328 948,386 -0.16(-3.56%)
May 30, 2023 4.767 4.767 4.433 4.488 928,433 -0.24(-5.06%)
May 26, 2023 4.777 4.802 4.677 4.727 825,068 +0.03(+0.64%)
May 25, 2023 4.817 4.897 4.690 4.697 662,609 -0.11(-2.28%)
May 24, 2023 4.807 4.817 4.602 4.807 975,615 -0.04(-0.82%)
May 23, 2023 5.006 5.126 4.822 4.847 1,358,604 -0.16(-3.19%)
May 22, 2023 4.667 5.046 4.587 5.006 1,929,135 +0.37(+7.96%)
May 19, 2023 4.597 4.672 4.508 4.637 933,030 +0.10(+2.20%)
May 18, 2023 4.418 4.548 4.318 4.538 706,931 +0.11(+2.48%)
May 17, 2023 4.438 4.518 4.363 4.428 768,562 +0.03(+0.68%)
May 16, 2023 4.418 4.498 4.358 4.398 695,848 -0.04(-0.90%)
May 15, 2023 4.597 4.607 4.348 4.438 1,109,433 -0.15(-3.26%)
May 12, 2023 4.667 4.682 4.528 4.587 1,376,157 -0.04(-0.86%)
May 11, 2023 4.228 4.747 4.149 4.627 2,429,121 +0.37(+8.67%)
May 10, 2023 4.228 4.368 4.079 4.258 1,316,646 +0.03(+0.71%)
May 09, 2023 4.119 4.318 4.019 4.228 1,279,236 +0.11(+2.66%)
May 08, 2023 4.268 4.273 4.039 4.119 1,006,921 -0.09(-2.13%)
May 05, 2023 4.089 4.223 4.059 4.208 750,550 +0.16(+3.94%)
May 04, 2023 4.049 4.094 3.939 4.049 1,132,532 -0.02(-0.49%)
May 03, 2023 4.059 4.174 4.034 4.069 674,721 +0.03(+0.74%)
May 02, 2023 4.079 4.119 3.984 4.039 773,246 -0.04(-0.98%)
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.