Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Ferroglobe Plc Os (NQ: GSM )

4.535 +0.205 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 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%)
Aug 01, 2024 5.500 5.620 5.105 5.160 2,735,464 -0.39(-7.03%)
Jul 31, 2024 5.390 5.650 5.350 5.550 1,136,246 +0.26(+4.91%)
Jul 30, 2024 5.300 5.390 5.215 5.290 922,034 -0.02(-0.38%)
Jul 29, 2024 5.490 5.620 5.250 5.310 683,018 -0.12(-2.21%)
Jul 26, 2024 5.480 5.480 5.360 5.430 527,802 +0.02(+0.37%)
Jul 25, 2024 5.580 5.580 5.410 5.410 518,992 -0.16(-2.87%)
Jul 24, 2024 5.680 5.700 5.550 5.570 780,977 -0.13(-2.28%)
Jul 23, 2024 5.660 5.700 5.540 5.700 648,473 -0.02(-0.35%)
Jul 22, 2024 5.790 5.800 5.670 5.720 446,378 -0.06(-1.04%)
Jul 19, 2024 5.790 5.815 5.730 5.780 302,540 -0.04(-0.69%)
Jul 18, 2024 5.890 5.980 5.785 5.820 687,700 -0.10(-1.69%)
Jul 17, 2024 5.960 6.055 5.860 5.920 936,361 -0.09(-1.50%)
Jul 16, 2024 5.850 6.110 5.785 6.010 1,284,121 +0.17(+2.91%)
Jul 15, 2024 5.800 5.930 5.700 5.840 516,682 +0.05(+0.86%)
Jul 12, 2024 5.750 5.798 5.700 5.790 596,412 +0.08(+1.40%)
Jul 11, 2024 5.810 5.820 5.620 5.710 691,239 +0.00(+0.00%)
Jul 10, 2024 5.780 5.900 5.670 5.710 866,104 -0.01(-0.17%)
Jul 09, 2024 5.680 5.750 5.630 5.720 915,601 +0.01(+0.18%)
Jul 08, 2024 5.690 5.790 5.650 5.710 959,756 +0.01(+0.18%)
Jul 05, 2024 5.620 5.730 5.620 5.700 806,571 +0.06(+1.06%)
Jul 03, 2024 5.570 5.735 5.570 5.640 510,303 +0.12(+2.17%)
Jul 02, 2024 5.500 5.570 5.400 5.520 1,748,943 +0.03(+0.55%)
Jul 01, 2024 5.430 5.575 5.430 5.490 1,728,444 +0.13(+2.43%)
Jun 28, 2024 5.410 5.430 5.310 5.360 1,390,925 +0.01(+0.19%)
Jun 27, 2024 5.270 5.350 5.270 5.350 599,632 +0.09(+1.71%)
Jun 26, 2024 5.210 5.270 5.200 5.260 962,789 +0.05(+0.96%)
Jun 25, 2024 5.200 5.240 5.120 5.210 1,202,008 +0.01(+0.19%)
Jun 24, 2024 5.210 5.285 5.140 5.200 852,093 +0.02(+0.39%)
Jun 21, 2024 5.160 5.190 5.020 5.180 1,151,576 -0.03(-0.58%)
Jun 20, 2024 5.200 5.210 5.070 5.210 2,422,951 +0.04(+0.77%)
Jun 18, 2024 5.340 5.350 5.165 5.170 1,019,152 -0.17(-3.18%)
Jun 17, 2024 5.340 5.360 5.250 5.340 1,123,261 -0.02(-0.32%)
Jun 14, 2024 5.367 5.417 5.282 5.357 949,773 -0.07(-1.29%)
Jun 13, 2024 5.477 5.527 5.377 5.427 1,531,697 -0.08(-1.45%)
Jun 12, 2024 5.716 5.724 5.497 5.507 1,215,415 -0.08(-1.43%)
Jun 11, 2024 5.686 5.696 5.552 5.586 1,081,807 -0.16(-2.78%)
Jun 10, 2024 5.746 5.766 5.706 5.746 1,414,101 -0.03(-0.52%)
Jun 07, 2024 5.786 5.866 5.736 5.776 1,405,008 -0.15(-2.53%)
Jun 06, 2024 5.826 6.035 5.826 5.926 1,281,731 +0.11(+1.89%)
Jun 05, 2024 5.786 5.866 5.726 5.816 1,927,185 +0.06(+1.04%)
Jun 04, 2024 5.826 5.856 5.681 5.756 1,731,890 -0.20(-3.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.