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 )

4.570 +0.080 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 4.510 4.760 4.510 4.570 2,083,529 +0.08(+1.78%)
Oct 03, 2024 4.550 4.570 4.410 4.490 1,134,190 -0.11(-2.39%)
Oct 02, 2024 5.030 5.120 4.600 4.600 3,433,085 -0.36(-7.26%)
Oct 01, 2024 4.640 4.970 4.610 4.960 3,777,556 +0.32(+6.90%)
Sep 30, 2024 4.660 4.710 4.535 4.640 1,423,572 +0.06(+1.31%)
Sep 27, 2024 4.410 4.640 4.400 4.580 1,136,469 +0.19(+4.33%)
Sep 26, 2024 4.410 4.565 4.380 4.390 1,537,830 +0.08(+1.86%)
Sep 25, 2024 4.360 4.400 4.290 4.310 801,597 -0.04(-0.92%)
Sep 24, 2024 4.310 4.450 4.310 4.350 1,239,480 +0.11(+2.59%)
Sep 23, 2024 4.190 4.270 4.190 4.240 887,027 +0.04(+0.95%)
Sep 20, 2024 4.290 4.310 4.150 4.200 1,045,462 -0.10(-2.26%)
Sep 19, 2024 4.287 4.327 4.227 4.297 437,637 +0.11(+2.62%)
Sep 18, 2024 4.187 4.337 4.109 4.187 1,355,243 +0.02(+0.48%)
Sep 17, 2024 4.157 4.223 4.142 4.167 1,197,104 +0.03(+0.72%)
Sep 16, 2024 4.197 4.212 4.098 4.137 870,770 -0.03(-0.72%)
Sep 13, 2024 4.147 4.252 4.147 4.167 996,413 +0.04(+0.97%)
Sep 12, 2024 4.257 4.297 4.128 4.128 805,932 -0.11(-2.59%)
Sep 11, 2024 4.118 4.267 4.053 4.237 1,357,840 +0.12(+2.91%)
Sep 10, 2024 4.177 4.177 4.083 4.118 1,382,305 -0.06(-1.43%)
Sep 09, 2024 4.227 4.237 4.147 4.177 1,357,153 -0.02(-0.48%)
Sep 06, 2024 4.197 4.247 4.098 4.197 1,608,582 +0.00(+0.00%)
Sep 05, 2024 4.307 4.362 4.197 4.197 989,851 -0.08(-1.86%)
Sep 04, 2024 4.227 4.292 4.217 4.277 897,034 +0.01(+0.23%)
Sep 03, 2024 4.327 4.347 4.190 4.267 2,693,689 -0.14(-3.17%)
Aug 30, 2024 4.397 4.476 4.287 4.407 777,090 +0.01(+0.23%)
Aug 29, 2024 4.417 4.476 4.383 4.397 553,999 +0.00(+0.00%)
Aug 28, 2024 4.327 4.427 4.317 4.397 1,130,774 +0.03(+0.68%)
Aug 27, 2024 4.397 4.417 4.342 4.367 482,885 -0.02(-0.45%)
Aug 26, 2024 4.576 4.611 4.377 4.387 1,113,913 -0.13(-2.98%)
Aug 23, 2024 4.337 4.586 4.337 4.521 2,174,786 +0.20(+4.73%)
Aug 22, 2024 4.377 4.397 4.317 4.317 632,176 -0.07(-1.59%)
Aug 21, 2024 4.437 4.466 4.372 4.387 983,061 -0.04(-0.90%)
Aug 20, 2024 4.566 4.566 4.407 4.427 695,380 -0.12(-2.63%)
Aug 19, 2024 4.546 4.601 4.526 4.546 599,592 +0.02(+0.44%)
Aug 16, 2024 4.486 4.546 4.407 4.526 1,311,122 -0.03(-0.66%)
Aug 15, 2024 4.536 4.606 4.491 4.556 1,400,718 +0.10(+2.24%)
Aug 14, 2024 4.536 4.616 4.457 4.457 857,858 -0.09(-1.97%)
Aug 13, 2024 4.496 4.611 4.496 4.546 928,257 +0.03(+0.66%)
Aug 12, 2024 4.666 4.726 4.466 4.516 1,244,897 -0.08(-1.74%)
Aug 09, 2024 4.407 4.696 4.387 4.596 1,558,376 +0.19(+4.30%)
Aug 08, 2024 4.636 4.654 4.367 4.407 3,706,113 -0.18(-3.91%)
Aug 07, 2024 4.795 4.811 4.506 4.586 1,591,329 -0.20(-4.17%)
Aug 06, 2024 5.035 5.194 4.751 4.786 2,101,066 +0.11(+2.35%)
Aug 05, 2024 4.596 4.716 4.496 4.676 2,553,050 -0.16(-3.30%)
Aug 02, 2024 4.995 5.035 4.795 4.835 2,727,208 -0.31(-6.01%)
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.