Stockscreener 앱 받기
4.53
7.09%
0.30
시간 외 거래:
4.52
-0.01
-0.22%
Ferroglobe Plc 주식 (GSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.56 | $4.26 | $0.30 | 2,386,722.0 | +7.09% |
| 2024-11-15 | $4.29 | $4.09 | $0.20 | 1,817,424.0 | +4.96% |
| 2024-11-14 | $4.08 | $4.00 | $0.0849 | 992,435.0 | -0.25% |
| 2024-11-13 | $4.13 | $4.04 | $0.095 | 1,080,303.0 | -1.46% |
| 2024-11-12 | $4.20 | $4.00 | $0.20 | 1,841,643.0 | -1.68% |
| 2024-11-11 | $4.18 | $4.08 | $0.10 | 1,198,384.0 | -0.24% |
| 2024-11-08 | $4.34 | $4.12 | $0.22 | 1,648,756.0 | -3.69% |
| 2024-11-07 | $4.57 | $4.19 | $0.38 | 2,374,439.0 | -7.26% |
| 2024-11-06 | $4.74 | $4.37 | $0.365 | 3,311,544.0 | +9.86% |
| 2024-11-05 | $4.27 | $4.14 | $0.13 | 1,073,483.0 | +1.43% |
| 2024-11-04 | $4.26 | $4.18 | $0.085 | 943,648.0 | -0.24% |
| 2024-11-01 | $4.23 | $4.15 | $0.08 | 732,442.0 | +0.48% |
| 2024-10-31 | $4.25 | $4.15 | $0.105 | 964,057.0 | -0.71% |
| 2024-10-30 | $4.30 | $4.20 | $0.11 | 565,896.0 | -1.40% |
| 2024-10-29 | $4.35 | $4.24 | $0.1127 | 750,688.0 | -2.06% |
| 2024-10-28 | $4.44 | $4.28 | $0.1589 | 882,316.0 | +1.86% |
| 2024-10-25 | $4.41 | $4.28 | $0.1325 | 597,125.0 | -0.92% |
| 2024-10-24 | $4.36 | $4.27 | $0.09 | 736,242.0 | +0.46% |
| 2024-10-23 | $4.46 | $4.26 | $0.20 | 1,325,971.0 | -3.58% |
| 2024-10-22 | $4.53 | $4.46 | $0.07 | 968,113.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.74 | $4.00 | $0.74 | 21,787,945.0 | +8.11% |
| 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% |
Ferroglobe Plc 주식 (GSM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.75 | $3.64 | $1.10 | 38,105,043.0 | -16.85% |
| 2022-11 | $6.36 | $4.22 | $2.14 | 48,260,726.0 | -20.58% |
| 2022-10 | $6.37 | $5.08 | $1.29 | 29,441,149.0 | +10.42% |
| 2022-09 | $7.35 | $5.06 | $2.29 | 27,945,983.0 | -24.57% |
| 2022-08 | $7.69 | $5.79 | $1.90 | 30,614,417.0 | +13.82% |
| 2022-07 | $6.29 | $4.81 | $1.48 | 19,855,504.0 | +3.54% |
| 2022-06 | $8.12 | $5.39 | $2.73 | 19,063,527.0 | -17.27% |
| 2022-05 | $8.08 | $5.86 | $2.22 | 28,708,464.0 | +11.32% |
| 2022-04 | $8.65 | $6.33 | $2.33 | 17,426,900.0 | -16.23% |
| 2022-03 | $9.81 | $7.04 | $2.77 | 42,185,427.0 | -1.66% |
| 2022-02 | $8.16 | $4.99 | $3.17 | 28,805,064.0 | +54.13% |
| 2022-01 | $6.54 | $4.53 | $2.01 | 23,111,899.0 | -18.20% |
2.69%
8.40%
자본화:
|
볼륨(24시간):