Stockscreener 앱 받기
4.96
6.15%
-0.325
Ferroglobe Plc 주식 (GSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.37 | $4.96 | $0.4052 | 1,226,887.0 | -6.15% |
| 2025-10-09 | $5.43 | $5.18 | $0.25 | 1,021,883.0 | +0.28% |
| 2025-10-08 | $5.38 | $5.16 | $0.2154 | 1,576,247.0 | +2.73% |
| 2025-10-07 | $5.23 | $4.86 | $0.3679 | 1,569,370.0 | +1.79% |
| 2025-10-06 | $5.25 | $5.00 | $0.245 | 2,101,154.0 | +0.00% |
| 2025-10-03 | $5.10 | $4.53 | $0.5705 | 2,796,494.0 | +11.01% |
| 2025-10-02 | $4.59 | $4.38 | $0.215 | 922,690.0 | +0.67% |
| 2025-10-01 | $4.58 | $4.39 | $0.19 | 1,045,681.0 | -0.88% |
| 2025-09-30 | $4.57 | $4.31 | $0.255 | 1,494,227.0 | +4.60% |
| 2025-09-29 | $4.46 | $4.30 | $0.165 | 910,380.0 | +0.93% |
| 2025-09-26 | $4.34 | $4.26 | $0.085 | 701,001.0 | +0.23% |
| 2025-09-25 | $4.43 | $4.28 | $0.1497 | 1,206,898.0 | -2.27% |
| 2025-09-24 | $4.41 | $4.17 | $0.24 | 1,287,178.0 | +5.52% |
| 2025-09-23 | $4.31 | $4.16 | $0.15 | 695,110.0 | -0.71% |
| 2025-09-22 | $4.21 | $4.10 | $0.11 | 778,835.0 | +0.24% |
| 2025-09-19 | $4.25 | $4.18 | $0.07 | 1,587,919.0 | -0.48% |
| 2025-09-18 | $4.25 | $4.08 | $0.17 | 1,048,073.0 | +2.43% |
| 2025-09-17 | $4.28 | $4.06 | $0.22 | 1,387,931.0 | -0.96% |
| 2025-09-16 | $4.21 | $4.12 | $0.085 | 447,644.0 | -0.95% |
| 2025-09-15 | $4.23 | $4.11 | $0.121 | 644,610.0 | +1.21% |
| 2025-09-12 | $4.28 | $4.12 | $0.1598 | 678,671.0 | -2.82% |
| 2025-09-11 | $4.29 | $4.14 | $0.145 | 558,339.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.43 | $4.38 | $1.05 | 13,487,293.0 | +9.01% |
| 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% |
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% |
1.86%
1.84%
자본화:
|
볼륨(24시간):