Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ferroglobe Plc Os (NQ: GSM )

5.950 +0.100 (+1.71%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 29, 2023 5.206 5.310 5.166 5.186 639,855 +0.03(+0.68%)
Sep 28, 2023 5.036 5.176 5.026 5.151 690,315 +0.10(+2.08%)
Sep 27, 2023 5.086 5.156 4.996 5.046 698,995 -0.03(-0.59%)
Sep 26, 2023 5.086 5.166 5.036 5.076 784,783 -0.06(-1.17%)
Sep 25, 2023 5.096 5.176 5.126 5.136 284,083 -0.03(-0.58%)
Sep 22, 2023 5.186 5.266 5.126 5.166 796,216 +0.01(+0.19%)
Sep 21, 2023 5.216 5.226 5.096 5.156 1,283,710 -0.15(-2.82%)
Sep 20, 2023 5.335 5.475 5.305 5.305 1,044,021 +0.01(+0.19%)
Sep 19, 2023 5.186 5.335 5.161 5.295 446,023 +0.11(+2.12%)
Sep 18, 2023 5.435 5.435 5.156 5.186 941,154 -0.23(-4.24%)
Sep 15, 2023 5.565 5.575 5.375 5.415 932,954 -0.18(-3.21%)
Sep 14, 2023 5.505 5.694 5.505 5.595 848,611 +0.16(+2.94%)
Sep 13, 2023 5.385 5.445 5.255 5.435 964,147 +0.08(+1.49%)
Sep 12, 2023 5.305 5.420 5.295 5.355 1,146,419 +0.06(+1.13%)
Sep 11, 2023 5.385 5.435 5.285 5.295 558,864 -0.04(-0.75%)
Sep 08, 2023 5.266 5.395 5.266 5.335 675,275 +0.05(+0.94%)
Sep 07, 2023 5.276 5.305 5.216 5.285 748,069 -0.05(-0.93%)
Sep 06, 2023 5.495 5.645 5.266 5.335 931,109 -0.18(-3.26%)
Sep 05, 2023 5.365 5.545 5.355 5.515 869,976 +0.14(+2.60%)
Sep 01, 2023 5.385 5.455 5.325 5.375 467,993 +0.06(+1.13%)
Aug 31, 2023 5.315 5.375 5.260 5.315 642,099 -0.01(-0.19%)
Aug 30, 2023 5.445 5.445 5.300 5.325 539,286 -0.14(-2.55%)
Aug 29, 2023 5.415 5.475 5.335 5.465 630,212 +0.07(+1.29%)
Aug 28, 2023 5.515 5.555 5.385 5.395 755,515 -0.08(-1.46%)
Aug 25, 2023 5.495 5.585 5.425 5.475 911,232 -0.02(-0.36%)
Aug 24, 2023 5.555 5.555 5.445 5.495 883,206 -0.06(-1.08%)
Aug 23, 2023 5.595 5.625 5.440 5.555 1,038,753 -0.06(-1.07%)
Aug 22, 2023 5.704 5.774 5.600 5.615 610,917 -0.05(-0.88%)
Aug 21, 2023 5.575 5.689 5.515 5.664 836,599 +0.09(+1.61%)
Aug 18, 2023 5.505 5.659 5.454 5.575 1,402,516 -0.01(-0.18%)
Aug 17, 2023 5.645 5.714 5.530 5.585 1,656,223 -0.02(-0.36%)
Aug 16, 2023 5.076 5.645 5.066 5.605 3,688,003 +0.48(+9.34%)
Aug 15, 2023 5.385 5.565 4.991 5.126 4,744,210 +0.31(+6.42%)
Aug 14, 2023 4.777 4.827 4.627 4.817 1,475,649 +0.00(+0.00%)
Aug 11, 2023 4.917 4.917 4.747 4.817 1,070,916 -0.10(-2.03%)
Aug 10, 2023 5.036 5.046 4.867 4.917 1,013,373 -0.09(-1.79%)
Aug 09, 2023 5.325 5.475 4.917 5.006 1,408,788 +0.05(+1.01%)
Aug 08, 2023 4.976 4.985 4.787 4.956 1,347,465 -0.10(-1.97%)
Aug 07, 2023 5.036 5.111 4.971 5.056 774,904 +0.04(+0.80%)
Aug 04, 2023 5.086 5.136 5.006 5.016 475,160 -0.05(-0.98%)
Aug 03, 2023 5.036 5.131 4.926 5.066 836,735 +0.04(+0.79%)
Aug 02, 2023 5.305 5.345 5.016 5.026 995,410 -0.35(-6.49%)
Aug 01, 2023 5.355 5.430 5.285 5.375 680,641 -0.03(-0.55%)
Jul 31, 2023 5.096 5.435 5.096 5.405 1,975,794 +0.36(+7.11%)
Jul 28, 2023 5.006 5.076 4.976 5.046 791,358 +0.09(+1.81%)
Jul 27, 2023 5.156 5.164 4.931 4.956 914,157 -0.19(-3.68%)
Jul 26, 2023 5.186 5.236 5.096 5.146 474,750 -0.04(-0.77%)
Jul 25, 2023 5.106 5.285 5.106 5.186 910,002 +0.08(+1.56%)
Jul 24, 2023 5.136 5.146 5.036 5.106 956,388 +0.05(+0.99%)
Jul 21, 2023 5.016 5.116 4.986 5.056 698,337 +0.18(+3.68%)
Jul 20, 2023 5.066 5.126 4.847 4.877 569,423 -0.16(-3.17%)
Jul 19, 2023 4.996 5.046 4.961 5.036 706,994 +0.07(+1.41%)
Jul 18, 2023 4.787 5.041 4.757 4.966 948,098 +0.18(+3.75%)
Jul 17, 2023 4.837 4.956 4.757 4.787 1,146,519 -0.07(-1.44%)
Jul 14, 2023 5.026 5.026 4.847 4.857 652,339 -0.14(-2.79%)
Jul 13, 2023 4.946 5.036 4.926 4.996 780,090 +0.11(+2.24%)
Jul 12, 2023 4.847 4.976 4.827 4.887 635,985 +0.04(+0.82%)
Jul 11, 2023 4.897 4.926 4.677 4.847 1,464,468 -0.05(-1.02%)
Jul 10, 2023 4.837 4.931 4.777 4.897 347,883 +0.09(+1.87%)
Jul 07, 2023 4.687 4.867 4.687 4.807 721,041 +0.10(+2.12%)
Jul 06, 2023 4.737 4.737 4.617 4.707 1,009,779 -0.07(-1.46%)
Jul 05, 2023 4.857 4.857 4.732 4.777 531,387 -0.09(-1.84%)
Jul 03, 2023 4.807 4.926 4.797 4.867 551,499 +0.11(+2.31%)
Jun 30, 2023 4.867 4.867 4.737 4.757 610,080 -0.08(-1.65%)
Jun 29, 2023 4.797 4.862 4.787 4.837 576,573 +0.04(+0.83%)
Jun 28, 2023 4.917 4.956 4.767 4.797 626,665 -0.12(-2.43%)
Jun 27, 2023 4.926 4.991 4.847 4.917 685,420 -0.01(-0.20%)
Jun 26, 2023 4.986 4.996 4.887 4.926 620,293 -0.06(-1.20%)
Jun 23, 2023 4.956 5.006 4.847 4.986 1,529,177 -0.03(-0.60%)
Jun 22, 2023 5.036 5.071 4.991 5.016 690,727 -0.09(-1.76%)
Jun 21, 2023 5.036 5.146 5.016 5.106 747,256 +0.04(+0.79%)
Jun 20, 2023 5.106 5.106 4.941 5.066 1,687,194 -0.03(-0.59%)
Jun 16, 2023 5.295 5.345 5.076 5.096 1,442,999 -0.22(-4.13%)
Jun 15, 2023 5.236 5.325 5.315 965,759 +1.20(+29.06%)
May 08, 2023 4.268 4.273 4.039 4.119 1,006,921 -0.09(-2.13%)
May 05, 2023 4.089 4.223 4.059 4.208 750,550 +0.16(+3.94%)
May 04, 2023 4.049 4.094 3.939 4.049 1,132,532 -0.02(-0.49%)
May 03, 2023 4.059 4.174 4.034 4.069 674,721 +0.03(+0.74%)
May 02, 2023 4.079 4.119 3.984 4.039 773,246 -0.04(-0.98%)
May 01, 2023 4.039 4.079 4.004 4.079 443,505 +0.05(+1.24%)
Apr 28, 2023 4.069 4.089 3.989 4.029 672,134 -0.04(-0.98%)
Apr 27, 2023 4.069 4.114 3.949 4.069 804,787 +0.02(+0.49%)
Apr 26, 2023 4.029 4.069 3.984 4.049 665,677 +0.02(+0.50%)
Apr 25, 2023 4.029 4.094 3.944 4.029 1,261,811 -0.03(-0.74%)
Apr 24, 2023 4.099 4.146 4.019 4.059 931,552 -0.06(-1.45%)
Apr 21, 2023 4.119 4.218 4.054 4.119 1,243,571 -0.02(-0.48%)
Apr 20, 2023 4.208 4.256 4.119 4.139 1,252,115 -0.13(-3.04%)
Apr 19, 2023 4.228 4.298 4.198 4.268 624,520 -0.02(-0.46%)
Apr 18, 2023 4.348 4.358 4.233 4.288 715,591 -0.01(-0.23%)
Apr 17, 2023 4.338 4.348 4.189 4.298 942,012 -0.02(-0.46%)
Apr 14, 2023 4.398 4.498 4.288 4.318 914,478 -0.06(-1.37%)
Apr 13, 2023 4.468 4.508 4.378 4.378 818,079 -0.08(-1.79%)
Apr 12, 2023 4.687 4.687 4.438 4.458 962,523 -0.18(-3.87%)
Apr 11, 2023 4.518 4.697 4.518 4.637 847,423 +0.15(+3.33%)
Apr 10, 2023 4.428 4.548 4.388 4.488 703,137 +0.02(+0.45%)
Apr 06, 2023 4.368 4.488 4.288 4.468 826,985 +0.10(+2.28%)
Apr 05, 2023 4.567 4.577 4.308 4.368 1,252,181 -0.19(-4.16%)
Apr 04, 2023 5.086 5.086 4.499 4.557 2,195,143 -0.53(-10.39%)
Apr 03, 2023 4.946 5.086 4.867 5.086 1,403,683 +0.16(+3.24%)
Mar 31, 2023 4.857 4.946 4.762 4.926 1,779,259 +0.09(+1.86%)
Mar 30, 2023 4.767 4.847 4.727 4.837 1,136,972 +0.13(+2.75%)
Mar 29, 2023 4.677 4.729 4.612 4.707 631,387 +0.10(+2.16%)
Mar 28, 2023 4.488 4.637 4.478 4.607 789,873 +0.09(+1.99%)
Mar 27, 2023 4.508 4.548 4.363 4.518 1,023,674 +0.07(+1.57%)
Mar 24, 2023 4.149 4.478 4.139 4.448 1,756,721 +0.19(+4.45%)
Mar 23, 2023 4.348 4.488 4.218 4.258 644,283 -0.04(-0.93%)
Mar 22, 2023 4.548 4.548 4.283 4.298 846,974 -0.22(-4.86%)
Mar 21, 2023 4.468 4.547 4.353 4.518 756,818 +0.12(+2.72%)
Mar 20, 2023 4.238 4.473 4.238 4.398 938,812 +0.13(+3.04%)
Mar 17, 2023 4.268 4.323 4.159 4.268 1,145,131 -0.07(-1.61%)
Mar 16, 2023 4.218 4.398 4.193 4.338 1,017,754 +0.03(+0.69%)
Mar 15, 2023 4.418 4.430 4.228 4.308 1,304,897 -0.30(-6.49%)
Mar 14, 2023 4.538 4.717 4.518 4.607 1,190,586 +0.16(+3.59%)
Mar 13, 2023 4.518 4.627 4.408 4.448 1,200,895 -0.18(-3.88%)
Mar 10, 2023 4.647 4.867 4.513 4.627 1,830,499 -0.04(-0.85%)
Mar 09, 2023 4.917 4.966 4.647 4.667 1,236,242 -0.27(-5.45%)
Mar 08, 2023 4.907 4.971 4.852 4.936 876,386 +0.04(+0.81%)
Mar 07, 2023 4.887 4.966 4.852 4.897 944,088 -0.01(-0.20%)
Mar 06, 2023 5.285 5.285 4.907 4.907 1,042,838 -0.38(-7.17%)
Mar 03, 2023 5.325 5.455 5.276 5.285 1,099,963 +0.02(+0.38%)
Mar 02, 2023 5.246 5.290 5.066 5.266 1,190,364 -0.01(-0.19%)
Mar 01, 2023 5.016 5.325 5.016 5.276 4,990,974 +0.30(+6.01%)
Feb 28, 2023 4.956 5.106 4.857 4.976 1,709,292 +0.06(+1.22%)
Feb 27, 2023 5.086 5.325 4.897 4.917 2,064,201 -0.06(-1.20%)
Feb 24, 2023 4.857 5.236 4.767 4.976 2,776,125 -0.04(-0.80%)
Feb 23, 2023 5.086 5.435 4.877 5.016 6,721,577 +0.75(+17.52%)
Feb 22, 2023 4.308 4.383 4.203 4.268 1,793,880 -0.07(-1.61%)
Feb 21, 2023 4.238 4.373 4.160 4.338 1,034,757 +0.08(+1.87%)
Feb 17, 2023 4.338 4.368 4.243 4.258 1,615,001 -0.13(-2.95%)
Feb 16, 2023 4.428 4.518 4.378 4.388 751,523 -0.09(-2.00%)
Feb 15, 2023 4.388 4.488 4.323 4.478 991,187 -0.01(-0.22%)
Feb 14, 2023 4.398 4.498 4.328 4.488 954,728 +0.08(+1.81%)
Feb 13, 2023 4.398 4.438 4.328 4.408 586,426 +0.03(+0.68%)
Feb 10, 2023 4.368 4.438 4.298 4.378 813,137 -0.06(-1.35%)
Feb 09, 2023 4.677 4.717 4.428 4.438 1,042,189 -0.19(-4.09%)
Feb 08, 2023 4.538 4.657 4.453 4.627 1,158,554 +0.04(+0.87%)
Feb 07, 2023 4.498 4.587 4.418 4.587 1,239,105 +0.07(+1.55%)
Feb 06, 2023 4.737 4.777 4.518 4.518 1,034,130 -0.26(-5.43%)
Feb 03, 2023 4.727 4.872 4.717 4.777 1,236,086 -0.03(-0.62%)
Feb 02, 2023 4.697 4.837 4.667 4.807 1,356,468 +0.12(+2.55%)
Feb 01, 2023 4.707 4.737 4.478 4.687 1,051,063 -0.05(-1.05%)
Jan 31, 2023 4.538 4.817 4.468 4.737 2,050,781 +0.19(+4.17%)
Jan 30, 2023 4.657 4.697 4.488 4.548 1,460,668 -0.17(-3.59%)
Jan 27, 2023 4.707 4.812 4.677 4.717 550,565 -0.05(-1.05%)
Jan 26, 2023 4.827 4.936 4.672 4.767 773,541 -0.01(-0.21%)
Jan 25, 2023 4.697 4.792 4.533 4.777 885,105 +0.02(+0.42%)
Jan 24, 2023 4.687 4.777 4.587 4.757 979,394 +0.06(+1.27%)
Jan 23, 2023 4.787 4.877 4.637 4.697 1,173,246 -0.08(-1.67%)
Jan 20, 2023 4.677 4.827 4.591 4.777 1,098,694 +0.14(+3.01%)
Jan 19, 2023 4.727 4.797 4.413 4.637 3,235,579 -0.14(-2.92%)
Jan 18, 2023 4.817 4.976 4.737 4.777 1,404,670 +0.02(+0.42%)
Jan 17, 2023 4.847 4.897 4.737 4.757 1,363,280 -0.07(-1.45%)
Jan 13, 2023 4.707 4.857 4.707 4.827 827,691 +0.06(+1.26%)
Jan 12, 2023 4.637 4.847 4.637 4.767 1,583,615 +0.18(+3.91%)
Jan 11, 2023 4.518 4.687 4.438 4.587 1,392,540 +0.14(+3.14%)
Jan 10, 2023 4.338 4.513 4.338 4.448 1,690,078 +0.10(+2.29%)
Jan 09, 2023 4.368 4.503 4.318 4.348 1,576,984 +0.09(+2.11%)
Jan 06, 2023 4.039 4.357 4.039 4.258 2,748,713 +0.28(+7.02%)
Jan 05, 2023 3.869 4.079 3.869 3.979 1,793,051 +0.06(+1.53%)
Jan 04, 2023 3.690 3.969 3.670 3.919 1,242,179 +0.27(+7.38%)
Jan 03, 2023 3.889 4.019 3.650 3.650 1,077,102 -0.19(-4.94%)
Dec 30, 2022 3.720 3.854 3.690 3.839 1,726,850 +0.05(+1.32%)
Dec 29, 2022 3.720 3.834 3.650 3.790 1,665,169 +0.11(+2.98%)
Dec 28, 2022 3.829 3.899 3.670 3.680 1,372,371 -0.15(-3.91%)
Dec 27, 2022 3.999 3.999 3.750 3.829 2,703,891 -0.06(-1.54%)
Dec 23, 2022 3.889 3.999 3.785 3.889 3,557,867 +0.00(+0.00%)
Dec 22, 2022 3.939 3.949 3.760 3.889 1,930,960 -0.10(-2.50%)
Dec 21, 2022 4.029 4.079 3.879 3.989 2,221,238 +0.03(+0.76%)
Dec 20, 2022 3.829 4.059 3.829 3.959 2,215,797 +0.11(+2.85%)
Dec 19, 2022 3.740 3.879 3.680 3.849 1,449,768 +0.11(+2.93%)
Dec 16, 2022 3.700 3.800 3.630 3.740 1,755,509 -0.01(-0.27%)
Dec 15, 2022 3.790 3.810 3.700 3.750 1,959,269 -0.15(-3.84%)
Dec 14, 2022 3.869 3.959 3.799 3.899 1,920,372 +0.00(+0.00%)
Dec 13, 2022 3.999 4.109 3.849 3.899 1,969,840 +0.06(+1.56%)
Dec 12, 2022 3.919 4.004 3.810 3.839 1,582,890 -0.09(-2.28%)
Dec 09, 2022 4.009 4.129 3.909 3.929 1,668,106 -0.09(-2.23%)
Dec 08, 2022 4.089 4.169 3.959 4.019 1,300,478 -0.03(-0.74%)
Dec 07, 2022 4.149 4.189 4.024 4.049 1,438,141 -0.14(-3.33%)
Dec 06, 2022 4.139 4.238 4.079 4.189 903,872 +0.05(+1.20%)
Dec 05, 2022 4.358 4.418 4.129 4.139 1,162,588 -0.21(-4.82%)
Dec 02, 2022 4.488 4.538 4.328 4.348 1,510,232 -0.24(-5.22%)
Dec 01, 2022 4.657 4.732 4.488 4.587 2,184,736 -0.03(-0.65%)
Nov 30, 2022 4.557 4.617 4.393 4.617 2,455,243 +0.14(+3.12%)
Nov 29, 2022 4.378 4.687 4.343 4.478 3,672,583 +0.18(+4.18%)
Nov 28, 2022 4.697 4.697 4.208 4.298 3,078,921 -0.31(-6.71%)
Nov 25, 2022 4.657 4.727 4.553 4.607 811,266 -0.10(-2.12%)
Nov 23, 2022 4.777 4.941 4.677 4.707 1,678,618 -0.07(-1.46%)
Nov 22, 2022 4.757 4.827 4.697 4.777 1,334,877 +0.05(+1.05%)
Nov 21, 2022 4.707 4.817 4.557 4.727 3,058,488 -0.02(-0.42%)
Nov 18, 2022 4.667 4.882 4.667 4.747 2,161,966 +0.09(+1.93%)
Nov 17, 2022 4.747 5.056 4.597 4.657 3,616,387 -0.25(-5.08%)
Nov 16, 2022 5.156 5.345 4.677 4.907 6,184,542 -1.07(-17.86%)
Nov 15, 2022 6.143 6.218 5.956 5.974 2,447,390 -0.11(-1.80%)
Nov 14, 2022 6.093 6.288 6.073 6.083 1,720,466 -0.10(-1.61%)
Nov 11, 2022 6.073 6.343 6.058 6.183 2,023,607 +0.29(+4.91%)
Nov 10, 2022 5.934 6.004 5.834 5.894 1,345,139 +0.25(+4.42%)
Nov 09, 2022 5.864 5.884 5.625 5.645 1,189,936 -0.33(-5.51%)
Nov 08, 2022 6.113 6.208 5.969 5.974 2,003,461 -0.05(-0.83%)
Nov 07, 2022 5.964 6.138 5.804 6.023 1,546,844 +0.13(+2.20%)
Nov 04, 2022 5.724 5.999 5.704 5.894 1,732,779 +0.45(+8.24%)
Nov 03, 2022 5.475 5.580 5.335 5.445 1,752,840 -0.10(-1.80%)
Nov 02, 2022 5.904 5.939 5.535 5.545 2,024,516 -0.41(-6.87%)
Nov 01, 2022 5.994 6.195 5.879 5.954 2,535,990 +0.14(+2.40%)
Oct 31, 2022 5.834 5.954 5.809 5.814 1,787,719 -0.03(-0.51%)
Oct 28, 2022 5.924 5.934 5.709 5.844 1,916,417 -0.05(-0.85%)
Oct 27, 2022 6.063 6.063 5.829 5.894 1,210,412 -0.07(-1.17%)
Oct 26, 2022 5.784 6.123 5.684 5.964 2,338,151 +0.24(+4.18%)
Oct 25, 2022 5.415 5.734 5.395 5.724 1,756,286 +0.29(+5.32%)
Oct 24, 2022 5.395 5.465 5.315 5.435 1,004,925 +0.03(+0.55%)
Oct 21, 2022 5.146 5.450 5.106 5.405 1,127,904 +0.28(+5.45%)
Oct 20, 2022 5.166 5.355 5.106 5.126 1,085,993 -0.03(-0.58%)
Oct 19, 2022 5.276 5.365 5.061 5.156 872,469 -0.21(-3.90%)
Oct 18, 2022 5.435 5.495 5.271 5.365 1,007,984 +0.07(+1.32%)
Oct 17, 2022 5.365 5.505 5.266 5.295 1,385,444 +0.12(+2.31%)
Oct 14, 2022 5.575 5.724 5.156 5.176 1,199,764 -0.36(-6.49%)
Oct 13, 2022 5.276 5.605 5.191 5.535 1,492,000 +0.10(+1.83%)
Oct 12, 2022 5.505 5.509 5.330 5.435 1,085,345 -0.07(-1.27%)
Oct 11, 2022 5.535 5.645 5.430 5.505 1,138,523 -0.11(-1.95%)
Oct 10, 2022 5.844 5.934 5.605 5.615 1,023,325 -0.17(-2.93%)
Oct 07, 2022 6.004 6.004 5.744 5.784 1,368,210 -0.33(-5.38%)
Oct 06, 2022 6.183 6.243 6.083 6.113 1,219,924 -0.12(-1.92%)
Oct 05, 2022 6.173 6.303 6.093 6.233 1,542,073 -0.04(-0.64%)
Oct 04, 2022 5.874 6.353 5.864 6.273 2,841,587 +0.66(+11.72%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.