Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

4.960 +0.320 (+6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
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 -0.11(-2.55%)
Sep 19, 2024 4.300 4.340 4.240 4.310 436,317 +0.11(+2.62%)
Sep 18, 2024 4.200 4.350 4.121 4.200 1,351,156 +0.02(+0.48%)
Sep 17, 2024 4.170 4.236 4.155 4.180 1,193,494 +0.03(+0.72%)
Sep 16, 2024 4.210 4.225 4.110 4.150 868,144 -0.03(-0.72%)
Sep 13, 2024 4.160 4.265 4.160 4.180 993,408 +0.04(+0.97%)
Sep 12, 2024 4.270 4.310 4.140 4.140 803,502 -0.11(-2.59%)
Sep 11, 2024 4.130 4.280 4.065 4.250 1,353,745 +0.12(+2.91%)
Sep 10, 2024 4.190 4.190 4.095 4.130 1,378,136 -0.06(-1.43%)
Sep 09, 2024 4.240 4.250 4.160 4.190 1,353,060 -0.02(-0.48%)
Sep 06, 2024 4.210 4.260 4.110 4.210 1,603,731 +0.00(+0.00%)
Sep 05, 2024 4.320 4.375 4.210 4.210 986,866 -0.08(-1.86%)
Sep 04, 2024 4.240 4.305 4.230 4.290 894,329 +0.01(+0.23%)
Sep 03, 2024 4.340 4.360 4.202 4.280 2,685,565 -0.14(-3.17%)
Aug 30, 2024 4.410 4.490 4.300 4.420 774,747 +0.01(+0.23%)
Aug 29, 2024 4.430 4.490 4.396 4.410 552,328 +0.00(+0.00%)
Aug 28, 2024 4.340 4.440 4.330 4.410 1,127,364 +0.03(+0.68%)
Aug 27, 2024 4.410 4.430 4.355 4.380 481,429 -0.02(-0.45%)
Aug 26, 2024 4.590 4.625 4.390 4.400 1,110,554 -0.13(-2.98%)
Aug 23, 2024 4.350 4.600 4.350 4.535 2,168,227 +0.21(+4.73%)
Aug 22, 2024 4.390 4.410 4.330 4.330 630,270 -0.07(-1.59%)
Aug 21, 2024 4.450 4.480 4.385 4.400 980,096 -0.04(-0.90%)
Aug 20, 2024 4.580 4.580 4.420 4.440 693,283 -0.12(-2.63%)
Aug 19, 2024 4.560 4.615 4.540 4.560 597,784 +0.02(+0.44%)
Aug 16, 2024 4.500 4.560 4.420 4.540 1,307,168 -0.03(-0.66%)
Aug 15, 2024 4.550 4.620 4.505 4.570 1,396,494 +0.10(+2.24%)
Aug 14, 2024 4.550 4.630 4.470 4.470 855,271 -0.09(-1.97%)
Aug 13, 2024 4.510 4.625 4.510 4.560 925,458 +0.03(+0.66%)
Aug 12, 2024 4.680 4.740 4.480 4.530 1,241,143 -0.08(-1.74%)
Aug 09, 2024 4.420 4.710 4.400 4.610 1,553,676 +0.19(+4.30%)
Aug 08, 2024 4.650 4.668 4.380 4.420 3,694,935 -0.18(-3.91%)
Aug 07, 2024 4.810 4.826 4.520 4.600 1,586,530 -0.20(-4.17%)
Aug 06, 2024 5.050 5.210 4.765 4.800 2,094,729 +0.11(+2.35%)
Aug 05, 2024 4.610 4.730 4.510 4.690 2,545,350 -0.16(-3.30%)
Aug 02, 2024 5.010 5.050 4.810 4.850 2,718,982 -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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.