Stockscreener 앱 받기
4.11
0.98%
0.04
시장 영업 전:
4.09
-0.02
-0.49%
Ferroglobe Plc 주식 (GSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $4.17 | $4.07 | $0.095 | 635,066.0 | +0.98% |
| 2026-08-28 | $4.17 | $4.03 | $0.145 | 831,377.0 | +0.49% |
| 2026-08-27 | $4.10 | $4.00 | $0.095 | 563,079.0 | -0.49% |
| 2026-08-26 | $4.21 | $3.94 | $0.27 | 1,921,641.0 | +1.50% |
| 2026-08-25 | $4.03 | $3.94 | $0.0967 | 1,083,957.0 | -0.99% |
| 2026-08-24 | $4.17 | $3.94 | $0.235 | 939,746.0 | -0.74% |
| 2026-08-21 | $4.09 | $3.89 | $0.205 | 1,435,784.0 | +5.97% |
| 2026-08-20 | $4.11 | $3.75 | $0.355 | 1,613,719.0 | -4.94% |
| 2026-08-19 | $4.26 | $3.97 | $0.29 | 2,077,060.0 | -2.64% |
| 2026-08-18 | $4.28 | $4.07 | $0.21 | 1,623,167.0 | -3.03% |
| 2026-08-17 | $4.39 | $4.21 | $0.175 | 1,402,246.0 | -2.28% |
| 2026-08-14 | $4.41 | $4.28 | $0.13 | 1,212,247.0 | +0.23% |
| 2026-08-13 | $4.49 | $4.34 | $0.15 | 1,016,942.0 | -1.57% |
| 2026-08-12 | $4.60 | $4.42 | $0.185 | 1,282,548.0 | -2.63% |
| 2026-08-11 | $4.70 | $4.55 | $0.14 | 1,171,643.0 | -1.30% |
| 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% |
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 | 38,341,404.0 | +29.25% |
| 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% |
18.20%
1.84%
자본화:
|
볼륨(24시간):