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 )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2018 8.197 8.197 8.197 0 +0.06(+0.73%)
Aug 30, 2018 8.415 8.447 8.108 8.138 552,582 -0.31(-3.63%)
Aug 29, 2018 8.435 8.504 8.405 8.445 659,357 +0.01(+0.12%)
Aug 28, 2018 8.435 8.554 8.287 8.435 958,223 +0.06(+0.71%)
Aug 27, 2018 8.168 8.514 8.168 8.376 1,100,901 +0.26(+3.17%)
Aug 24, 2018 8.029 8.138 7.980 8.118 963,297 +0.16(+1.99%)
Aug 23, 2018 7.673 8.054 7.673 7.960 980,865 +0.24(+3.08%)
Aug 22, 2018 7.742 7.900 7.425 7.722 1,787,413 -0.31(-3.82%)
Aug 21, 2018 8.108 8.207 7.841 8.029 1,663,809 +0.08(+1.00%)
Aug 20, 2018 8.029 8.118 7.643 7.950 1,493,457 +0.03(+0.37%)
Aug 17, 2018 7.257 8.014 7.099 7.920 2,420,011 +0.78(+10.96%)
Aug 16, 2018 7.960 8.168 7.089 7.138 6,822,944 +0.38(+5.56%)
Aug 15, 2018 6.950 6.980 6.683 6.762 502,614 -0.22(-3.12%)
Aug 14, 2018 6.920 7.059 6.891 6.980 469,456 +0.10(+1.44%)
Aug 13, 2018 7.267 7.299 6.881 6.881 514,291 -0.40(-5.44%)
Aug 10, 2018 7.376 7.376 7.227 7.277 289,787 -0.17(-2.26%)
Aug 09, 2018 7.455 7.534 7.376 7.445 397,033 -0.03(-0.40%)
Aug 08, 2018 7.702 7.702 7.475 7.475 343,338 -0.23(-2.96%)
Aug 07, 2018 7.722 7.891 7.693 7.702 464,110 +0.03(+0.39%)
Aug 06, 2018 7.613 7.712 7.554 7.673 519,246 +0.04(+0.52%)
Aug 03, 2018 7.465 7.801 7.465 7.633 886,431 +0.18(+2.39%)
Aug 02, 2018 7.574 7.633 7.336 7.455 604,456 -0.19(-2.46%)
Aug 01, 2018 8.069 8.098 7.643 7.643 856,896 -0.43(-5.28%)
Jul 31, 2018 8.019 8.148 7.970 8.069 478,490 +0.06(+0.74%)
Jul 30, 2018 8.019 8.158 8.000 8.009 427,135 +0.01(+0.12%)
Jul 27, 2018 8.049 8.118 7.945 8.000 353,724 -0.06(-0.74%)
Jul 26, 2018 7.920 8.128 7.831 8.059 389,225 +0.13(+1.62%)
Jul 25, 2018 7.980 8.158 7.905 7.930 742,084 -0.09(-1.11%)
Jul 24, 2018 8.098 8.178 7.970 8.019 638,053 +0.11(+1.38%)
Jul 23, 2018 7.930 8.009 7.831 7.910 1,007,233 +0.01(+0.13%)
Jul 20, 2018 7.920 7.980 7.881 7.900 639,671 -0.04(-0.50%)
Jul 19, 2018 8.098 8.158 7.910 7.940 1,006,568 -0.16(-1.96%)
Jul 18, 2018 7.960 8.217 7.900 8.098 606,373 +0.12(+1.49%)
Jul 17, 2018 8.029 8.098 7.935 7.980 1,058,035 -0.05(-0.62%)
Jul 16, 2018 7.940 8.534 7.940 8.029 1,953,599 +0.13(+1.63%)
Jul 13, 2018 8.118 8.252 7.772 7.900 1,592,757 -0.29(-3.51%)
Jul 12, 2018 8.356 8.366 8.138 8.188 517,305 -0.11(-1.31%)
Jul 11, 2018 8.306 8.376 8.217 8.297 709,941 -0.12(-1.41%)
Jul 10, 2018 8.217 8.445 8.098 8.415 555,043 +0.20(+2.41%)
Jul 09, 2018 8.138 8.410 8.108 8.217 703,022 +0.17(+2.09%)
Jul 06, 2018 8.049 8.118 7.970 8.049 1,081,027 -0.03(-0.37%)
Jul 05, 2018 8.019 8.217 7.920 8.079 1,301,450 +0.11(+1.37%)
Jul 03, 2018 7.970 7.970 7.970 0 -0.20(-2.42%)
Jul 02, 2018 8.405 8.534 8.089 8.168 937,880 -0.32(-3.73%)
Jun 29, 2018 8.376 8.574 8.297 8.485 523,685 +0.01(+0.12%)
Jun 28, 2018 8.663 8.702 8.415 8.475 659,117 -0.19(-2.17%)
Jun 27, 2018 8.811 8.900 8.663 8.663 420,229 -0.18(-2.02%)
Jun 26, 2018 8.663 8.861 8.623 8.841 381,226 +0.22(+2.53%)
Jun 25, 2018 8.900 8.930 8.564 8.623 606,678 -0.39(-4.29%)
Jun 22, 2018 9.059 9.148 8.990 9.009 530,605 +0.05(+0.55%)
Jun 21, 2018 8.990 9.059 8.811 8.960 463,282 -0.07(-0.77%)
Jun 20, 2018 8.970 9.098 8.940 9.029 284,018 +0.04(+0.44%)
Jun 19, 2018 9.019 9.019 8.752 8.990 706,582 -0.08(-0.87%)
Jun 18, 2018 8.871 9.128 8.663 9.069 1,228,444 +0.16(+1.78%)
Jun 15, 2018 9.247 8.905 8.910 1,690,007 -0.34(-3.64%)
Jun 14, 2018 9.603 9.623 9.128 9.247 1,210,020 -0.36(-3.71%)
Jun 13, 2018 9.930 10.01 9.494 9.603 1,159,986 -0.30(-3.00%)
Jun 12, 2018 10.15 10.21 9.791 9.900 1,820,494 -0.20(-1.96%)
Jun 11, 2018 10.50 10.50 10.07 10.10 954,356 -0.46(-4.32%)
Jun 08, 2018 10.23 10.69 10.22 10.55 1,690,245 +0.30(+2.90%)
Jun 07, 2018 10.14 10.37 10.01 10.26 605,178 +0.12(+1.17%)
Jun 06, 2018 10.15 10.30 10.11 10.14 1,289,712 -0.01(-0.10%)
Jun 05, 2018 10.19 10.27 10.10 10.15 568,306 -0.05(-0.48%)
Jun 04, 2018 10.34 10.34 10.16 10.20 721,868 -0.04(-0.38%)
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.