Stockscreener 앱 받기
4.6383
0.24%
0.0083
Ferroglobe Plc 주식 (GSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $4.70 | $4.62 | $0.08 | 339,690.0 | +0.32% |
| 2026-08-10 | $4.72 | $4.48 | $0.2395 | 2,038,546.0 | +3.12% |
| 2026-08-07 | $4.63 | $4.17 | $0.46 | 2,929,280.0 | +8.72% |
| 2026-08-06 | $4.23 | $4.01 | $0.2195 | 2,808,717.0 | -0.48% |
| 2026-08-05 | $4.20 | $3.81 | $0.39 | 5,778,505.0 | +21.35% |
| 2026-08-04 | $3.46 | $3.26 | $0.1999 | 3,565,085.0 | +5.23% |
| 2026-08-03 | $3.28 | $3.18 | $0.10 | 1,775,983.0 | +2.20% |
| 2026-07-31 | $3.25 | $3.10 | $0.145 | 961,186.0 | -0.93% |
| 2026-07-30 | $3.23 | $3.10 | $0.13 | 2,238,442.0 | +1.58% |
| 2026-07-29 | $3.36 | $3.08 | $0.28 | 1,769,739.0 | -5.95% |
| 2026-07-28 | $3.36 | $3.24 | $0.12 | 856,593.0 | +1.82% |
| 2026-07-27 | $3.39 | $3.22 | $0.1697 | 1,416,152.0 | -1.79% |
| 2026-07-24 | $3.40 | $3.33 | $0.075 | 740,359.0 | +0.30% |
| 2026-07-23 | $3.46 | $3.33 | $0.135 | 602,470.0 | -2.05% |
| 2026-07-22 | $3.48 | $3.38 | $0.10 | 691,992.0 | +0.59% |
| 2026-07-21 | $3.46 | $3.32 | $0.14 | 961,543.0 | +2.41% |
| 2026-07-20 | $3.33 | $3.24 | $0.09 | 1,325,905.0 | -0.90% |
| 2026-07-17 | $3.38 | $3.28 | $0.095 | 695,237.0 | +0.00% |
| 2026-07-16 | $3.35 | $3.30 | $0.055 | 887,606.0 | -0.30% |
| 2026-07-15 | $3.50 | $3.33 | $0.17 | 1,150,092.0 | -2.33% |
| 2026-07-14 | $3.47 | $3.32 | $0.15 | 989,608.0 | +4.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.72 | $3.18 | $1.54 | 19,235,806.0 | +46.07% |
| 2026-07 | $3.50 | $3.08 | $0.425 | 34,733,174.0 | +0.00% |
| 2026-06 | $4.53 | $3.10 | $1.43 | 35,241,707.0 | -26.56% |
| 2026-05 | $5.00 | $3.81 | $1.19 | 29,937,663.0 | -6.68% |
| 2026-04 | $4.71 | $3.86 | $0.855 | 18,726,201.0 | +12.62% |
| 2026-03 | $5.28 | $3.69 | $1.59 | 34,119,973.0 | -19.37% |
| 2026-02 | $5.66 | $4.72 | $0.935 | 26,615,956.0 | +7.58% |
| 2026-01 | $5.39 | $4.53 | $0.865 | 22,231,087.0 | +2.37% |
Ferroglobe Plc 주식 (GSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.88 | $4.29 | $0.59 | 19,133,966.0 | +4.29% |
| 2025-11 | $4.88 | $3.65 | $1.23 | 41,457,642.0 | -8.66% |
| 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% |
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% |
2.09%
0.30%
자본화:
|
볼륨(24시간):