Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Aug 31, 2016 8.157 8.264 7.809 7.983 675,778 -0.26(-3.17%)
Aug 30, 2016 8.418 8.467 8.177 8.244 942,595 -0.08(-0.93%)
Aug 29, 2016 8.051 8.346 7.935 8.322 804,768 +0.20(+2.50%)
Aug 26, 2016 8.631 8.728 7.838 8.118 3,092,902 -0.98(-10.74%)
Aug 25, 2016 9.473 9.502 8.960 9.096 1,458,305 -0.57(-5.91%)
Aug 24, 2016 9.599 9.725 9.522 9.667 545,829 -0.02(-0.20%)
Aug 23, 2016 9.638 9.870 9.560 9.686 455,581 +0.09(+0.91%)
Aug 22, 2016 9.493 9.638 9.125 9.599 356,350 -0.02(-0.20%)
Aug 19, 2016 9.715 9.734 9.401 9.618 572,244 -0.13(-1.29%)
Aug 18, 2016 9.444 9.822 9.410 9.744 643,738 +0.34(+3.60%)
Aug 17, 2016 9.309 9.405 9.183 9.405 665,978 +0.07(+0.73%)
Aug 16, 2016 9.425 9.570 9.304 9.338 620,149 -0.09(-0.92%)
Aug 15, 2016 9.028 9.488 9.028 9.425 749,092 +0.43(+4.73%)
Aug 12, 2016 9.144 9.314 8.970 8.999 490,543 -0.16(-1.80%)
Aug 11, 2016 8.980 9.202 8.767 9.164 492,700 +0.21(+2.38%)
Aug 10, 2016 9.086 9.347 8.888 8.951 499,134 -0.11(-1.18%)
Aug 09, 2016 9.047 9.164 8.989 9.057 542,948 +0.00(+0.00%)
Aug 08, 2016 8.999 9.251 8.999 9.057 386,831 +0.13(+1.41%)
Aug 05, 2016 8.815 8.931 8.689 8.931 615,575 +0.17(+1.99%)
Aug 04, 2016 8.970 8.980 8.689 8.757 553,688 -0.23(-2.58%)
Aug 03, 2016 8.711 8.989 8.644 8.989 920,486 +0.24(+2.74%)
Aug 02, 2016 8.692 8.836 8.634 8.749 371,961 +0.09(+1.00%)
Aug 01, 2016 8.922 8.922 8.625 8.663 547,163 -0.28(-3.11%)
Jul 29, 2016 8.654 8.970 8.615 8.941 371,475 +0.27(+3.10%)
Jul 28, 2016 8.711 8.826 8.538 8.673 286,270 -0.03(-0.33%)
Jul 27, 2016 8.721 8.893 8.519 8.702 387,541 -0.02(-0.22%)
Jul 26, 2016 8.347 8.807 8.347 8.721 447,428 +0.36(+4.36%)
Jul 25, 2016 8.423 8.432 8.306 8.356 240,719 -0.10(-1.14%)
Jul 22, 2016 8.500 8.562 8.404 8.452 310,731 -0.06(-0.68%)
Jul 21, 2016 8.443 8.625 8.395 8.510 693,505 +0.06(+0.68%)
Jul 20, 2016 8.299 8.596 8.116 8.452 528,570 +0.14(+1.73%)
Jul 19, 2016 8.366 8.414 8.183 8.308 429,539 -0.23(-2.70%)
Jul 18, 2016 8.673 8.778 8.490 8.538 348,879 -0.17(-1.98%)
Jul 15, 2016 8.874 8.874 8.606 8.711 352,321 -0.10(-1.09%)
Jul 14, 2016 8.730 8.865 8.586 8.807 577,611 +0.14(+1.66%)
Jul 13, 2016 8.778 8.778 8.299 8.663 392,427 -0.04(-0.44%)
Jul 12, 2016 8.577 8.721 8.529 8.702 587,502 +0.29(+3.42%)
Jul 11, 2016 8.462 8.606 8.356 8.414 598,937 +0.03(+0.34%)
Jul 08, 2016 8.107 8.452 7.992 8.385 504,574 +0.39(+4.92%)
Jul 07, 2016 8.001 8.212 7.876 7.992 442,178 +0.05(+0.60%)
Jul 05, 2016 8.414 8.634 7.876 7.944 485,624 -0.56(-6.55%)
Jul 01, 2016 8.222 8.500 8.500 8.500 503,661 +0.24(+2.90%)
Jun 30, 2016 8.126 8.260 7.723 8.260 947,559 +0.17(+2.14%)
Jun 29, 2016 8.126 8.174 7.968 8.088 664,307 +0.11(+1.32%)
Jun 28, 2016 7.857 8.030 7.819 7.982 916,092 +0.20(+2.59%)
Jun 27, 2016 7.992 8.088 7.593 7.781 1,210,428 -0.36(-4.48%)
Jun 24, 2016 8.404 8.404 7.876 8.145 2,826,736 -0.61(-7.01%)
Jun 23, 2016 8.788 8.865 8.682 8.759 866,232 +0.07(+0.77%)
Jun 22, 2016 8.817 9.085 8.639 8.692 862,882 -0.08(-0.88%)
Jun 21, 2016 8.826 8.951 8.682 8.769 708,852 -0.05(-0.54%)
Jun 20, 2016 8.711 8.942 8.711 8.817 961,436 +0.29(+3.37%)
Jun 17, 2016 8.366 8.922 8.289 8.529 8,852,135 +0.20(+2.42%)
Jun 16, 2016 8.347 8.471 8.049 8.327 1,222,195 -0.12(-1.48%)
Jun 15, 2016 8.030 8.601 8.011 8.452 2,276,030 +0.44(+5.51%)
Jun 14, 2016 7.790 8.020 7.675 8.011 1,447,359 +0.23(+2.96%)
Jun 13, 2016 7.915 8.020 7.685 7.781 2,279,303 +0.15(+2.01%)
Jun 10, 2016 7.829 7.829 7.598 7.627 1,341,891 -0.35(-4.33%)
Jun 09, 2016 8.231 8.231 7.857 7.972 2,402,111 -0.31(-3.71%)
Jun 08, 2016 8.183 8.414 7.924 8.279 1,492,847 +0.19(+2.37%)
Jun 07, 2016 8.567 8.567 8.078 8.088 1,446,515 -0.48(-5.60%)
Jun 06, 2016 9.028 9.114 8.529 8.567 1,436,503 -0.44(-4.90%)
Jun 03, 2016 8.682 9.037 8.433 9.009 539,663 +0.35(+4.10%)
Jun 02, 2016 8.423 8.663 8.323 8.654 670,403 +0.17(+2.04%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.