Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Ferroglobe Plc Os (NQ: GSM )

6.030 +0.090 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 1.496 1.522 1.456 1.476 476,203 -0.03(-1.99%)
May 30, 2019 1.506 1.536 1.456 1.506 343,987 +0.01(+0.67%)
May 29, 2019 1.556 1.576 1.476 1.496 571,914 -0.05(-3.23%)
May 28, 2019 1.626 1.636 1.536 1.546 480,517 -0.07(-4.32%)
May 24, 2019 1.626 1.680 1.596 1.616 258,708 +0.00(+0.00%)
May 23, 2019 1.695 1.695 1.606 1.616 722,187 -0.11(-6.36%)
May 22, 2019 1.795 1.805 1.715 1.725 387,588 -0.09(-4.94%)
May 21, 2019 1.815 1.835 1.765 1.815 369,881 +0.06(+3.41%)
May 20, 2019 1.815 1.865 1.695 1.755 675,626 -0.06(-3.30%)
May 17, 2019 1.845 1.955 1.815 1.815 721,775 +0.02(+1.11%)
May 16, 2019 2.024 2.114 1.775 1.795 986,408 -0.22(-10.89%)
May 15, 2019 2.044 2.124 1.995 2.014 211,448 -0.04(-1.94%)
May 14, 2019 2.005 2.064 1.995 2.054 248,140 +0.04(+1.98%)
May 13, 2019 2.094 2.094 2.005 2.014 393,470 -0.12(-5.61%)
May 10, 2019 2.124 2.164 2.094 2.134 319,775 -0.01(-0.47%)
May 09, 2019 2.084 2.154 2.054 2.144 549,378 +0.04(+1.90%)
May 08, 2019 2.084 2.119 2.064 2.104 248,896 +0.01(+0.48%)
May 07, 2019 2.104 2.144 2.044 2.094 279,452 -0.03(-1.41%)
May 06, 2019 2.084 2.144 2.054 2.124 245,145 -0.03(-1.39%)
May 03, 2019 2.064 2.184 2.054 2.154 340,732 +0.10(+4.85%)
May 02, 2019 2.094 2.134 1.995 2.054 526,223 -0.01(-0.48%)
May 01, 2019 2.134 2.144 2.054 2.064 327,849 -0.08(-3.72%)
Apr 30, 2019 2.164 2.184 2.104 2.144 213,369 -0.04(-1.83%)
Apr 29, 2019 2.164 2.194 2.114 2.184 190,449 +0.03(+1.39%)
Apr 26, 2019 2.084 2.164 2.014 2.154 496,358 +0.07(+3.35%)
Apr 25, 2019 2.184 2.194 2.074 2.084 355,249 -0.10(-4.57%)
Apr 24, 2019 2.254 2.264 2.154 2.184 428,746 -0.06(-2.67%)
Apr 23, 2019 2.254 2.304 2.214 2.244 391,679 -0.02(-0.88%)
Apr 22, 2019 2.304 2.304 2.224 2.264 178,953 -0.04(-1.73%)
Apr 18, 2019 2.334 2.334 2.234 2.304 237,850 -0.04(-1.70%)
Apr 17, 2019 2.324 2.373 2.304 2.344 190,131 +0.01(+0.43%)
Apr 16, 2019 2.324 2.393 2.304 2.334 418,330 +0.01(+0.43%)
Apr 15, 2019 2.354 2.364 2.289 2.324 171,249 -0.02(-0.85%)
Apr 12, 2019 2.254 2.373 2.244 2.344 483,423 +0.12(+5.38%)
Apr 11, 2019 2.294 2.314 2.204 2.224 283,152 -0.06(-2.62%)
Apr 10, 2019 2.274 2.304 2.264 2.284 309,528 +0.02(+0.88%)
Apr 09, 2019 2.413 2.413 2.244 2.264 385,521 -0.15(-6.20%)
Apr 08, 2019 2.304 2.473 2.294 2.413 520,968 +0.09(+3.86%)
Apr 05, 2019 2.234 2.344 2.229 2.324 569,959 +0.10(+4.48%)
Apr 04, 2019 2.144 2.254 2.134 2.224 311,486 +0.08(+3.72%)
Apr 03, 2019 2.214 2.274 2.144 2.144 541,988 -0.04(-1.83%)
Apr 02, 2019 2.144 2.194 2.134 2.184 407,380 +0.04(+1.86%)
Apr 01, 2019 2.084 2.194 2.074 2.144 445,264 +0.10(+4.88%)
Mar 29, 2019 2.064 2.114 2.044 2.044 534,161 -0.01(-0.49%)
Mar 28, 2019 2.064 2.104 2.044 2.054 769,198 +0.00(+0.00%)
Mar 27, 2019 2.194 2.234 2.034 2.054 734,375 -0.12(-5.50%)
Mar 26, 2019 2.024 2.234 2.024 2.174 1,241,132 +0.17(+8.46%)
Mar 25, 2019 2.114 2.124 2.005 2.005 504,427 -0.11(-5.19%)
Mar 22, 2019 2.194 2.214 2.054 2.114 760,982 -0.09(-4.07%)
Mar 21, 2019 2.194 2.274 2.154 2.204 780,239 -0.01(-0.45%)
Mar 20, 2019 2.274 2.344 2.154 2.214 547,799 -0.06(-2.63%)
Mar 19, 2019 2.264 2.354 2.244 2.274 383,232 +0.02(+0.89%)
Mar 18, 2019 2.224 2.324 2.214 2.254 552,343 +0.04(+1.80%)
Mar 15, 2019 2.254 2.344 2.104 2.214 1,568,292 -0.04(-1.77%)
Mar 14, 2019 2.403 2.433 2.224 2.254 933,002 -0.18(-7.38%)
Mar 13, 2019 2.403 2.523 2.393 2.433 624,675 +0.04(+1.67%)
Mar 12, 2019 2.354 2.413 2.344 2.393 469,666 +0.04(+1.69%)
Mar 11, 2019 2.423 2.443 2.324 2.354 653,911 -0.07(-2.88%)
Mar 08, 2019 2.503 2.528 2.413 2.423 910,893 -0.08(-3.19%)
Mar 07, 2019 2.513 2.583 2.453 2.503 568,257 -0.03(-1.18%)
Mar 06, 2019 2.623 2.643 2.463 2.533 785,384 -0.11(-4.15%)
Mar 05, 2019 2.653 2.742 2.603 2.643 1,130,932 -0.01(-0.38%)
Mar 04, 2019 2.742 2.742 2.613 2.653 722,619 -0.09(-3.27%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.