ストックスクリーナーアプリを入手
3.96
3.66%
0.14
アフターアワーズ：
3.96
Ferroglobe Plc (GSM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.09 | $3.80 | $0.29 | 2,298,295.0 | +3.66% |
| 2025-11-20 | $4.15 | $3.72 | $0.43 | 3,424,958.0 | -7.06% |
| 2025-11-19 | $4.34 | $4.01 | $0.3274 | 2,050,328.0 | -2.84% |
| 2025-11-18 | $4.55 | $4.14 | $0.41 | 7,260,244.0 | +12.50% |
| 2025-11-17 | $3.93 | $3.75 | $0.175 | 1,576,397.0 | -2.34% |
| 2025-11-14 | $3.90 | $3.71 | $0.185 | 1,530,776.0 | +0.79% |
| 2025-11-13 | $3.87 | $3.67 | $0.195 | 2,282,427.0 | +1.06% |
| 2025-11-12 | $3.83 | $3.66 | $0.17 | 2,326,009.0 | +1.61% |
| 2025-11-11 | $3.91 | $3.65 | $0.255 | 2,227,203.0 | -4.86% |
| 2025-11-10 | $4.14 | $3.90 | $0.24 | 1,653,155.0 | -0.51% |
| 2025-11-07 | $4.18 | $3.78 | $0.405 | 2,200,953.0 | -5.07% |
| 2025-11-06 | $4.34 | $3.93 | $0.415 | 2,882,278.0 | -8.20% |
| 2025-11-05 | $4.56 | $4.46 | $0.10 | 1,227,239.0 | +0.22% |
| 2025-11-04 | $4.67 | $4.46 | $0.215 | 1,687,685.0 | -5.46% |
| 2025-11-03 | $4.88 | $4.69 | $0.19 | 1,273,970.0 | -1.86% |
| 2025-10-31 | $4.85 | $4.68 | $0.17 | 1,953,885.0 | +0.62% |
| 2025-10-30 | $4.94 | $4.75 | $0.19 | 1,546,310.0 | -2.82% |
| 2025-10-29 | $5.17 | $4.89 | $0.28 | 2,721,616.0 | -1.20% |
| 2025-10-28 | $5.17 | $5.00 | $0.165 | 1,155,884.0 | -1.18% |
| 2025-10-27 | $5.11 | $4.98 | $0.13 | 1,340,510.0 | +0.20% |
| 2025-10-24 | $5.18 | $5.06 | $0.12 | 2,040,450.0 | +0.80% |
| 2025-10-23 | $5.15 | $4.97 | $0.18 | 1,642,827.0 | +2.65% |
Ferroglobe Plc (GSM) 株の年ごとの株価履歴
この詳細な分析では、Ferroglobe Plc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGSM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ferroglobe Plc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のFerroglobe Plc (GSM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $4.88 | $3.65 | $1.23 | 38,200,212.0 | -18.35% |
| 2025-10 | $5.74 | $4.38 | $1.37 | 39,923,011.0 | +6.59% |
| 2025-09 | $4.57 | $4.06 | $0.505 | 18,328,558.0 | +8.85% |
| 2025-08 | $4.54 | $3.61 | $0.925 | 27,922,768.0 | -1.18% |
| 2025-07 | $4.77 | $3.64 | $1.13 | 35,013,628.0 | +15.26% |
| 2025-06 | $4.28 | $3.51 | $0.77 | 39,997,963.0 | +1.10% |
| 2025-05 | $4.10 | $3.04 | $1.06 | 21,843,041.0 | +4.01% |
| 2025-04 | $3.79 | $2.97 | $0.82 | 24,322,113.0 | -5.93% |
| 2025-03 | $4.16 | $3.29 | $0.87 | 25,692,565.0 | +8.16% |
| 2025-02 | $4.23 | $3.37 | $0.8599 | 17,689,839.0 | -11.83% |
| 2025-01 | $4.15 | $3.81 | $0.34 | 12,037,597.0 | +2.37% |
2024年のFerroglobe Plc (GSM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.52 | $3.68 | $0.84 | 22,855,338.0 | -13.30% |
| 2024-11 | $4.74 | $4.00 | $0.74 | 26,514,008.0 | +4.06% |
| 2024-10 | $5.12 | $4.15 | $0.97 | 29,134,459.0 | -9.70% |
| 2024-09 | $4.71 | $4.07 | $0.645 | 21,653,617.0 | +4.98% |
| 2024-08 | $5.62 | $4.30 | $1.32 | 31,335,512.0 | -20.36% |
| 2024-07 | $6.11 | $5.21 | $0.8949 | 17,431,801.0 | +3.54% |
| 2024-06 | $6.05 | $5.02 | $1.03 | 22,780,710.0 | -9.92% |
| 2024-05 | $6.19 | $5.20 | $0.99 | 30,512,141.0 | +13.33% |
| 2024-04 | $5.65 | $4.74 | $0.915 | 30,973,009.0 | +5.42% |
| 2024-03 | $5.00 | $4.29 | $0.70 | 29,319,670.0 | +9.45% |
| 2024-02 | $5.44 | $4.49 | $0.95 | 36,695,694.0 | -10.08% |
| 2024-01 | $6.72 | $4.95 | $1.77 | 25,849,968.0 | -22.27% |
2023年のFerroglobe Plc (GSM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.78 | $5.76 | $1.02 | 25,174,449.0 | +12.44% |
| 2023-11 | $5.97 | $4.25 | $1.71 | 30,694,711.0 | +27.25% |
| 2023-10 | $5.19 | $4.28 | $0.91 | 18,096,708.0 | -12.50% |
| 2023-09 | $5.71 | $5.01 | $0.70 | 15,674,560.0 | -2.44% |
| 2023-08 | $5.79 | $4.64 | $1.15 | 28,255,023.0 | -1.66% |
| 2023-07 | $5.45 | $4.63 | $0.82 | 16,651,830.0 | +13.63% |
| 2023-06 | $5.44 | $4.31 | $1.13 | 19,978,843.0 | +9.91% |
| 2023-05 | $5.14 | $3.95 | $1.19 | 22,773,844.0 | +7.43% |
| 2023-04 | $5.10 | $3.96 | $1.14 | 18,973,075.0 | -18.22% |
| 2023-03 | $5.47 | $4.15 | $1.32 | 29,300,752.0 | -1.00% |
| 2023-02 | $5.45 | $4.17 | $1.28 | 29,858,695.0 | +5.05% |
| 2023-01 | $4.99 | $3.66 | $1.33 | 28,554,570.0 | +23.38% |
1.00%
4.34%
大文字化:
|
ボリューム (24 時間):