Stockscreener 앱 받기
4.18
3.72%
0.15
시간 외 거래:
4.05
-0.13
-3.11%
Ferroglobe Plc 주식 (GSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $4.28 | $4.03 | $0.25 | 1,431,591.0 | +3.72% |
| 2025-06-05 | $4.08 | $3.87 | $0.215 | 1,377,916.0 | +4.40% |
| 2025-06-04 | $3.88 | $3.69 | $0.195 | 1,065,441.0 | +5.18% |
| 2025-06-03 | $3.67 | $3.55 | $0.12 | 1,049,387.0 | +1.66% |
| 2025-06-02 | $3.70 | $3.60 | $0.10 | 1,134,149.0 | -0.55% |
| 2025-05-30 | $3.75 | $3.58 | $0.165 | 1,712,390.0 | -3.71% |
| 2025-05-29 | $3.88 | $3.77 | $0.11 | 740,366.0 | -2.08% |
| 2025-05-28 | $3.94 | $3.81 | $0.13 | 716,811.0 | -1.03% |
| 2025-05-27 | $3.96 | $3.81 | $0.15 | 1,275,054.0 | +1.57% |
| 2025-05-23 | $3.85 | $3.74 | $0.11 | 797,993.0 | +1.86% |
| 2025-05-22 | $3.83 | $3.75 | $0.07 | 687,504.0 | -1.05% |
| 2025-05-21 | $3.88 | $3.76 | $0.12 | 649,487.0 | -1.04% |
| 2025-05-20 | $3.88 | $3.80 | $0.0829 | 696,347.0 | +0.26% |
| 2025-05-19 | $3.89 | $3.79 | $0.10 | 546,375.0 | -0.26% |
| 2025-05-16 | $3.88 | $3.75 | $0.135 | 790,216.0 | +1.05% |
| 2025-05-15 | $3.94 | $3.71 | $0.23 | 1,090,015.0 | -2.06% |
| 2025-05-14 | $4.01 | $3.86 | $0.15 | 882,470.0 | -3.00% |
| 2025-05-13 | $4.08 | $3.88 | $0.21 | 1,330,181.0 | -1.48% |
| 2025-05-12 | $4.10 | $3.86 | $0.24 | 2,211,327.0 | +8.56% |
| 2025-05-09 | $3.82 | $3.50 | $0.324 | 1,729,537.0 | +7.78% |
| 2025-05-08 | $3.51 | $3.04 | $0.4708 | 1,345,160.0 | +1.76% |
| 2025-05-07 | $3.49 | $3.35 | $0.145 | 1,412,190.0 | -1.45% |
Ferroglobe Plc 주식 (GSM) 연도별 가격 이력
이 심층 분석에서는 Ferroglobe Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ferroglobe Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ferroglobe Plc 주식 (GSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.28 | $3.55 | $0.73 | 7,490,075.0 | +15.15% |
| 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% |
Ferroglobe Plc 주식 (GSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ferroglobe Plc 주식 (GSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
9.90%
1.71%
자본화:
|
볼륨(24시간):