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 )

6.035 +0.455 (+8.15%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 29, 2016 8.654 8.970 8.615 8.941 371,475 +0.27(+3.10%)
Jul 28, 2016 8.711 8.826 8.538 8.673 286,270 -0.03(-0.33%)
Jul 27, 2016 8.721 8.893 8.519 8.702 387,541 -0.02(-0.22%)
Jul 26, 2016 8.347 8.807 8.347 8.721 447,428 +0.36(+4.36%)
Jul 25, 2016 8.423 8.432 8.306 8.356 240,719 -0.10(-1.14%)
Jul 22, 2016 8.500 8.562 8.404 8.452 310,731 -0.06(-0.68%)
Jul 21, 2016 8.443 8.625 8.395 8.510 693,505 +0.06(+0.68%)
Jul 20, 2016 8.299 8.596 8.116 8.452 528,570 +0.14(+1.73%)
Jul 19, 2016 8.366 8.414 8.183 8.308 429,539 -0.23(-2.70%)
Jul 18, 2016 8.673 8.778 8.490 8.538 348,879 -0.17(-1.98%)
Jul 15, 2016 8.874 8.874 8.606 8.711 352,321 -0.10(-1.09%)
Jul 14, 2016 8.730 8.865 8.586 8.807 577,611 +0.14(+1.66%)
Jul 13, 2016 8.778 8.778 8.299 8.663 392,427 -0.04(-0.44%)
Jul 12, 2016 8.577 8.721 8.529 8.702 587,502 +0.29(+3.42%)
Jul 11, 2016 8.462 8.606 8.356 8.414 598,937 +0.03(+0.34%)
Jul 08, 2016 8.107 8.452 7.992 8.385 504,574 +0.39(+4.92%)
Jul 07, 2016 8.001 8.212 7.876 7.992 442,178 +0.05(+0.60%)
Jul 05, 2016 8.414 8.634 7.876 7.944 485,624 -0.56(-6.55%)
Jul 01, 2016 8.222 8.500 8.500 8.500 503,661 +0.24(+2.90%)
Jun 30, 2016 8.126 8.260 7.723 8.260 947,559 +0.17(+2.14%)
Jun 29, 2016 8.126 8.174 7.968 8.088 664,307 +0.11(+1.32%)
Jun 28, 2016 7.857 8.030 7.819 7.982 916,092 +0.20(+2.59%)
Jun 27, 2016 7.992 8.088 7.593 7.781 1,210,428 -0.36(-4.48%)
Jun 24, 2016 8.404 8.404 7.876 8.145 2,826,736 -0.61(-7.01%)
Jun 23, 2016 8.788 8.865 8.682 8.759 866,232 +0.07(+0.77%)
Jun 22, 2016 8.817 9.085 8.639 8.692 862,882 -0.08(-0.88%)
Jun 21, 2016 8.826 8.951 8.682 8.769 708,852 -0.05(-0.54%)
Jun 20, 2016 8.711 8.942 8.711 8.817 961,436 +0.29(+3.37%)
Jun 17, 2016 8.366 8.922 8.289 8.529 8,852,135 +0.20(+2.42%)
Jun 16, 2016 8.347 8.471 8.049 8.327 1,222,195 -0.12(-1.48%)
Jun 15, 2016 8.030 8.601 8.011 8.452 2,276,030 +0.44(+5.51%)
Jun 14, 2016 7.790 8.020 7.675 8.011 1,447,359 +0.23(+2.96%)
Jun 13, 2016 7.915 8.020 7.685 7.781 2,279,303 +0.15(+2.01%)
Jun 10, 2016 7.829 7.829 7.598 7.627 1,341,891 -0.35(-4.33%)
Jun 09, 2016 8.231 8.231 7.857 7.972 2,402,111 -0.31(-3.71%)
Jun 08, 2016 8.183 8.414 7.924 8.279 1,492,847 +0.19(+2.37%)
Jun 07, 2016 8.567 8.567 8.078 8.088 1,446,515 -0.48(-5.60%)
Jun 06, 2016 9.028 9.114 8.529 8.567 1,436,503 -0.44(-4.90%)
Jun 03, 2016 8.682 9.037 8.433 9.009 539,663 +0.35(+4.10%)
Jun 02, 2016 8.423 8.663 8.323 8.654 670,403 +0.17(+2.04%)
Jun 01, 2016 8.663 8.663 8.299 8.481 689,468 -0.27(-3.07%)
May 31, 2016 8.682 8.836 8.644 8.749 574,664 +0.09(+1.00%)
May 27, 2016 8.423 8.663 8.663 8.663 678,358 +0.21(+2.50%)
May 26, 2016 8.596 8.836 8.414 8.452 553,077 -0.10(-1.12%)
May 25, 2016 8.327 8.682 8.327 8.548 743,963 +0.28(+3.36%)
May 24, 2016 8.279 8.443 8.155 8.270 544,535 +0.06(+0.70%)
May 23, 2016 8.059 8.231 7.982 8.212 702,755 +0.13(+1.66%)
May 20, 2016 8.308 8.682 7.790 8.078 914,474 -0.19(-2.32%)
May 19, 2016 7.924 8.366 7.857 8.270 737,879 -0.01(-0.12%)
May 18, 2016 8.136 8.423 8.107 8.279 1,152,665 +0.09(+1.05%)
May 17, 2016 8.136 8.265 7.843 8.193 855,234 +0.03(+0.35%)
May 16, 2016 8.299 8.471 8.068 8.164 948,892 -0.04(-0.47%)
May 13, 2016 8.615 8.673 8.183 8.203 731,952 -0.45(-5.21%)
May 12, 2016 9.642 9.671 8.630 8.654 745,377 -0.95(-9.89%)
May 11, 2016 9.632 9.776 9.229 9.603 2,217,644 +0.02(+0.20%)
May 10, 2016 9.584 9.738 9.584 9.584 2,757,470 +0.05(+0.55%)
May 09, 2016 9.507 9.613 9.296 9.531 848,955 -0.12(-1.24%)
May 06, 2016 9.421 9.680 8.164 9.651 1,031,035 +0.20(+2.13%)
May 05, 2016 9.584 10.20 9.239 9.450 783,978 -0.05(-0.51%)
May 04, 2016 9.459 9.626 9.220 9.498 790,482 -0.04(-0.40%)
May 03, 2016 9.555 9.623 9.383 9.536 693,143 -0.18(-1.88%)
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.