Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ferroglobe Plc Os (NQ: GSM )

5.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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 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%)
Jun 03, 2024 5.956 5.985 5.816 5.956 1,610,184 +0.02(+0.34%)
May 31, 2024 5.866 5.956 5.676 5.936 1,611,203 +0.10(+1.71%)
May 30, 2024 5.836 5.906 5.816 5.836 945,855 -0.02(-0.34%)
May 29, 2024 5.926 5.985 5.856 5.856 905,510 -0.17(-2.81%)
May 28, 2024 5.995 6.105 5.966 6.025 845,286 +0.07(+1.17%)
May 24, 2024 5.756 5.966 5.756 5.956 1,135,953 +0.19(+3.29%)
May 23, 2024 6.065 6.065 5.756 5.766 1,493,860 -0.27(-4.46%)
May 22, 2024 6.005 6.075 5.916 6.035 907,630 -0.05(-0.82%)
May 21, 2024 6.145 6.145 6.040 6.085 703,512 -0.06(-0.97%)
May 20, 2024 6.025 6.175 5.971 6.145 878,642 +0.13(+2.16%)
May 17, 2024 5.995 6.165 5.951 6.015 1,955,775 +0.09(+1.52%)
May 16, 2024 5.946 5.966 5.816 5.926 1,322,321 -0.05(-0.83%)
May 15, 2024 5.766 6.100 5.387 5.976 4,654,931 +0.41(+7.35%)
May 14, 2024 5.497 5.666 5.467 5.566 2,644,409 +0.13(+2.39%)
May 13, 2024 5.467 5.492 5.362 5.437 1,416,695 +0.01(+0.18%)
May 10, 2024 5.457 5.467 5.397 5.427 704,998 -0.04(-0.73%)
May 09, 2024 5.377 5.492 5.337 5.467 1,252,924 +0.12(+2.24%)
May 08, 2024 5.387 5.387 5.252 5.347 862,743 -0.04(-0.74%)
May 07, 2024 5.407 5.512 5.367 5.387 985,947 -0.03(-0.55%)
May 06, 2024 5.367 5.616 5.357 5.417 1,285,498 +0.05(+0.93%)
May 03, 2024 5.347 5.377 5.247 5.367 1,485,057 +0.04(+0.75%)
May 02, 2024 5.277 5.407 5.187 5.327 1,319,970 +0.13(+2.50%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.