Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

4.200 -0.110 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 4.290 4.310 4.150 4.200 1,045,462 -0.11(-2.55%)
Sep 19, 2024 4.300 4.340 4.240 4.310 436,317 +0.11(+2.62%)
Sep 18, 2024 4.200 4.350 4.121 4.200 1,351,156 +0.02(+0.48%)
Sep 17, 2024 4.170 4.236 4.155 4.180 1,193,494 +0.03(+0.72%)
Sep 16, 2024 4.210 4.225 4.110 4.150 868,144 -0.03(-0.72%)
Sep 13, 2024 4.160 4.265 4.160 4.180 993,408 +0.04(+0.97%)
Sep 12, 2024 4.270 4.310 4.140 4.140 803,502 -0.11(-2.59%)
Sep 11, 2024 4.130 4.280 4.065 4.250 1,353,745 +0.12(+2.91%)
Sep 10, 2024 4.190 4.190 4.095 4.130 1,378,136 -0.06(-1.43%)
Sep 09, 2024 4.240 4.250 4.160 4.190 1,353,060 -0.02(-0.48%)
Sep 06, 2024 4.210 4.260 4.110 4.210 1,603,731 +0.00(+0.00%)
Sep 05, 2024 4.320 4.375 4.210 4.210 986,866 -0.08(-1.86%)
Sep 04, 2024 4.240 4.305 4.230 4.290 894,329 +0.01(+0.23%)
Sep 03, 2024 4.340 4.360 4.202 4.280 2,685,565 -0.14(-3.17%)
Aug 30, 2024 4.410 4.490 4.300 4.420 774,747 +0.01(+0.23%)
Aug 29, 2024 4.430 4.490 4.396 4.410 552,328 +0.00(+0.00%)
Aug 28, 2024 4.340 4.440 4.330 4.410 1,127,364 +0.03(+0.68%)
Aug 27, 2024 4.410 4.430 4.355 4.380 481,429 -0.02(-0.45%)
Aug 26, 2024 4.590 4.625 4.390 4.400 1,110,554 -0.13(-2.98%)
Aug 23, 2024 4.350 4.600 4.350 4.535 2,168,227 +0.21(+4.73%)
Aug 22, 2024 4.390 4.410 4.330 4.330 630,270 -0.07(-1.59%)
Aug 21, 2024 4.450 4.480 4.385 4.400 980,096 -0.04(-0.90%)
Aug 20, 2024 4.580 4.580 4.420 4.440 693,283 -0.12(-2.63%)
Aug 19, 2024 4.560 4.615 4.540 4.560 597,784 +0.02(+0.44%)
Aug 16, 2024 4.500 4.560 4.420 4.540 1,307,168 -0.03(-0.66%)
Aug 15, 2024 4.550 4.620 4.505 4.570 1,396,494 +0.10(+2.24%)
Aug 14, 2024 4.550 4.630 4.470 4.470 855,271 -0.09(-1.97%)
Aug 13, 2024 4.510 4.625 4.510 4.560 925,458 +0.03(+0.66%)
Aug 12, 2024 4.680 4.740 4.480 4.530 1,241,143 -0.08(-1.74%)
Aug 09, 2024 4.420 4.710 4.400 4.610 1,553,676 +0.19(+4.30%)
Aug 08, 2024 4.650 4.668 4.380 4.420 3,694,935 -0.18(-3.91%)
Aug 07, 2024 4.810 4.826 4.520 4.600 1,586,530 -0.20(-4.17%)
Aug 06, 2024 5.050 5.210 4.765 4.800 2,094,729 +0.11(+2.35%)
Aug 05, 2024 4.610 4.730 4.510 4.690 2,545,350 -0.16(-3.30%)
Aug 02, 2024 5.010 5.050 4.810 4.850 2,718,982 -0.31(-6.01%)
Aug 01, 2024 5.500 5.620 5.105 5.160 2,735,464 -0.39(-7.03%)
Jul 31, 2024 5.390 5.650 5.350 5.550 1,136,246 +0.26(+4.91%)
Jul 30, 2024 5.300 5.390 5.215 5.290 922,034 -0.02(-0.38%)
Jul 29, 2024 5.490 5.620 5.250 5.310 683,018 -0.12(-2.21%)
Jul 26, 2024 5.480 5.480 5.360 5.430 527,802 +0.02(+0.37%)
Jul 25, 2024 5.580 5.580 5.410 5.410 518,992 -0.16(-2.87%)
Jul 24, 2024 5.680 5.700 5.550 5.570 780,977 -0.13(-2.28%)
Jul 23, 2024 5.660 5.700 5.540 5.700 648,473 -0.02(-0.35%)
Jul 22, 2024 5.790 5.800 5.670 5.720 446,378 -0.06(-1.04%)
Jul 19, 2024 5.790 5.815 5.730 5.780 302,540 -0.04(-0.69%)
Jul 18, 2024 5.890 5.980 5.785 5.820 687,700 -0.10(-1.69%)
Jul 17, 2024 5.960 6.055 5.860 5.920 936,361 -0.09(-1.50%)
Jul 16, 2024 5.850 6.110 5.785 6.010 1,284,121 +0.17(+2.91%)
Jul 15, 2024 5.800 5.930 5.700 5.840 516,682 +0.05(+0.86%)
Jul 12, 2024 5.750 5.798 5.700 5.790 596,412 +0.08(+1.40%)
Jul 11, 2024 5.810 5.820 5.620 5.710 691,239 +0.00(+0.00%)
Jul 10, 2024 5.780 5.900 5.670 5.710 866,104 -0.01(-0.17%)
Jul 09, 2024 5.680 5.750 5.630 5.720 915,601 +0.01(+0.18%)
Jul 08, 2024 5.690 5.790 5.650 5.710 959,756 +0.01(+0.18%)
Jul 05, 2024 5.620 5.730 5.620 5.700 806,571 +0.06(+1.06%)
Jul 03, 2024 5.570 5.735 5.570 5.640 510,303 +0.12(+2.17%)
Jul 02, 2024 5.500 5.570 5.400 5.520 1,748,943 +0.03(+0.55%)
Jul 01, 2024 5.430 5.575 5.430 5.490 1,728,444 +0.13(+2.43%)
Jun 28, 2024 5.410 5.430 5.310 5.360 1,390,925 +0.01(+0.19%)
Jun 27, 2024 5.270 5.350 5.270 5.350 599,632 +0.09(+1.71%)
Jun 26, 2024 5.210 5.270 5.200 5.260 962,789 +0.05(+0.96%)
Jun 25, 2024 5.200 5.240 5.120 5.210 1,202,008 +0.01(+0.19%)
Jun 24, 2024 5.210 5.285 5.140 5.200 852,093 +0.02(+0.39%)
Jun 21, 2024 5.160 5.190 5.020 5.180 1,151,576 -0.03(-0.58%)
Jun 20, 2024 5.200 5.210 5.070 5.210 2,422,951 +0.04(+0.77%)
Jun 18, 2024 5.340 5.350 5.165 5.170 1,019,152 -0.17(-3.18%)
Jun 17, 2024 5.340 5.360 5.250 5.340 1,123,261 -0.02(-0.32%)
Jun 14, 2024 5.367 5.417 5.282 5.357 949,773 -0.07(-1.29%)
Jun 13, 2024 5.477 5.527 5.377 5.427 1,531,697 -0.08(-1.45%)
Jun 12, 2024 5.716 5.724 5.497 5.507 1,215,415 -0.08(-1.43%)
Jun 11, 2024 5.686 5.696 5.552 5.586 1,081,807 -0.16(-2.78%)
Jun 10, 2024 5.746 5.766 5.706 5.746 1,414,101 -0.03(-0.52%)
Jun 07, 2024 5.786 5.866 5.736 5.776 1,405,008 -0.15(-2.53%)
Jun 06, 2024 5.826 6.035 5.826 5.926 1,281,731 +0.11(+1.89%)
Jun 05, 2024 5.786 5.866 5.726 5.816 1,927,185 +0.06(+1.04%)
Jun 04, 2024 5.826 5.856 5.681 5.756 1,731,890 -0.20(-3.35%)
Jun 03, 2024 5.956 5.985 5.816 5.956 1,610,184 +0.02(+0.34%)
May 31, 2024 5.866 5.956 5.676 5.936 1,611,203 +0.10(+1.71%)
May 30, 2024 5.836 5.906 5.816 5.836 945,855 -0.02(-0.34%)
May 29, 2024 5.926 5.985 5.856 5.856 905,510 -0.17(-2.81%)
May 28, 2024 5.995 6.105 5.966 6.025 845,286 +0.07(+1.17%)
May 24, 2024 5.756 5.966 5.756 5.956 1,135,953 +0.19(+3.29%)
May 23, 2024 6.065 6.065 5.756 5.766 1,493,860 -0.27(-4.46%)
May 22, 2024 6.005 6.075 5.916 6.035 907,630 -0.05(-0.82%)
May 21, 2024 6.145 6.145 6.040 6.085 703,512 -0.06(-0.97%)
May 20, 2024 6.025 6.175 5.971 6.145 878,642 +0.13(+2.16%)
May 17, 2024 5.995 6.165 5.951 6.015 1,955,775 +0.09(+1.52%)
May 16, 2024 5.946 5.966 5.816 5.926 1,322,321 -0.05(-0.83%)
May 15, 2024 5.766 6.100 5.387 5.976 4,654,931 +0.41(+7.35%)
May 14, 2024 5.497 5.666 5.467 5.566 2,644,409 +0.13(+2.39%)
May 13, 2024 5.467 5.492 5.362 5.437 1,416,695 +0.01(+0.18%)
May 10, 2024 5.457 5.467 5.397 5.427 704,998 -0.04(-0.73%)
May 09, 2024 5.377 5.492 5.337 5.467 1,252,924 +0.12(+2.24%)
May 08, 2024 5.387 5.387 5.252 5.347 862,743 -0.04(-0.74%)
May 07, 2024 5.407 5.512 5.367 5.387 985,947 -0.03(-0.55%)
May 06, 2024 5.367 5.616 5.357 5.417 1,285,498 +0.05(+0.93%)
May 03, 2024 5.347 5.377 5.247 5.367 1,485,057 +0.04(+0.75%)
May 02, 2024 5.277 5.407 5.187 5.327 1,319,970 +0.13(+2.50%)
May 01, 2024 5.227 5.327 5.187 5.197 1,706,771 -0.04(-0.76%)
Apr 30, 2024 5.217 5.337 5.202 5.237 1,214,715 -0.06(-1.13%)
Apr 29, 2024 5.207 5.397 5.187 5.297 1,116,612 +0.08(+1.53%)
Apr 26, 2024 5.217 5.317 5.167 5.217 1,295,695 +0.04(+0.77%)
Apr 25, 2024 5.058 5.197 5.018 5.177 1,071,718 +0.10(+1.96%)
Apr 24, 2024 4.998 5.118 4.988 5.078 1,375,923 +0.07(+1.39%)
Apr 23, 2024 4.938 5.487 4.878 5.008 935,741 +0.01(+0.20%)
Apr 22, 2024 4.998 5.043 4.878 4.998 474,113 +0.00(+0.00%)
Apr 19, 2024 4.988 5.078 4.968 4.998 1,278,356 -0.02(-0.40%)
Apr 18, 2024 4.988 5.118 4.938 5.018 720,135 +0.04(+0.80%)
Apr 17, 2024 5.078 5.225 4.963 4.978 745,514 -0.06(-1.19%)
Apr 16, 2024 5.058 5.078 4.938 5.038 666,609 -0.08(-1.56%)
Apr 15, 2024 5.167 5.187 5.068 5.118 809,552 -0.02(-0.39%)
Apr 12, 2024 5.477 5.512 5.108 5.138 1,034,275 -0.29(-5.33%)
Apr 11, 2024 5.557 5.636 5.317 5.427 2,110,894 -0.14(-2.51%)
Apr 10, 2024 5.148 5.631 5.098 5.566 8,223,952 +0.33(+6.29%)
Apr 09, 2024 5.247 5.307 5.177 5.237 1,007,300 +0.05(+0.96%)
Apr 08, 2024 5.138 5.237 5.058 5.187 637,191 +0.11(+2.16%)
Apr 05, 2024 5.018 5.108 4.998 5.078 1,122,712 +0.03(+0.59%)
Apr 04, 2024 5.098 5.202 5.038 5.048 888,985 -0.04(-0.78%)
Apr 03, 2024 4.988 5.108 4.978 5.088 1,172,868 +0.15(+3.03%)
Apr 02, 2024 4.788 5.058 4.724 4.938 2,301,837 +0.19(+3.99%)
Apr 01, 2024 5.028 5.046 4.748 4.748 1,401,777 -0.22(-4.42%)
Mar 28, 2024 4.938 4.983 4.943 4.968 893,594 +0.04(+0.81%)
Mar 27, 2024 4.818 4.958 4.802 4.928 1,311,361 +0.11(+2.28%)
Mar 26, 2024 4.748 4.868 4.739 4.818 1,258,463 +0.08(+1.68%)
Mar 25, 2024 4.719 4.819 4.659 4.739 1,040,144 +0.01(+0.21%)
Mar 22, 2024 4.669 4.743 4.639 4.729 807,747 +0.04(+0.96%)
Mar 21, 2024 4.788 4.798 4.679 4.684 2,000,561 -0.04(-0.89%)
Mar 20, 2024 4.487 4.745 4.477 4.726 1,784,102 +0.22(+4.86%)
Mar 19, 2024 4.397 4.537 4.343 4.507 1,528,031 +0.10(+2.26%)
Mar 18, 2024 4.437 4.457 4.362 4.407 817,257 -0.04(-0.89%)
Mar 15, 2024 4.298 4.527 4.278 4.447 1,893,901 +0.12(+2.76%)
Mar 14, 2024 4.357 4.397 4.278 4.328 1,267,647 -0.03(-0.69%)
Mar 13, 2024 4.377 4.467 4.338 4.357 1,019,363 +0.00(+0.00%)
Mar 12, 2024 4.357 4.467 4.308 4.357 1,175,578 +0.07(+1.62%)
Mar 11, 2024 4.407 4.462 4.288 4.288 1,338,633 -0.16(-3.58%)
Mar 08, 2024 4.566 4.586 4.427 4.447 1,982,391 -0.07(-1.54%)
Mar 07, 2024 4.387 4.626 4.387 4.517 3,158,721 +0.18(+4.13%)
Mar 06, 2024 4.357 4.377 4.273 4.338 2,258,809 +0.02(+0.46%)
Mar 05, 2024 4.377 4.437 4.298 4.318 2,124,326 -0.13(-2.91%)
Mar 04, 2024 4.527 4.576 4.377 4.447 2,393,022 -0.08(-1.76%)
Mar 01, 2024 4.537 4.646 4.497 4.527 1,417,650 +0.00(+0.00%)
Feb 29, 2024 4.576 4.606 4.467 4.527 1,393,288 +0.01(+0.22%)
Feb 28, 2024 4.726 4.726 4.492 4.517 3,516,989 -0.22(-4.62%)
Feb 27, 2024 4.885 4.925 4.706 4.735 1,909,781 -0.10(-2.06%)
Feb 26, 2024 4.815 4.925 4.815 4.835 2,796,876 -0.08(-1.62%)
Feb 23, 2024 4.905 4.994 4.676 4.915 2,788,881 +0.06(+1.23%)
Feb 22, 2024 4.636 5.163 4.626 4.855 4,933,701 -0.33(-6.33%)
Feb 21, 2024 5.104 5.223 5.009 5.183 1,993,631 +0.13(+2.56%)
Feb 20, 2024 5.223 5.243 5.034 5.054 2,134,596 -0.24(-4.51%)
Feb 16, 2024 5.253 5.412 5.243 5.293 1,699,800 +0.04(+0.76%)
Feb 15, 2024 5.223 5.332 5.104 5.253 2,258,644 +0.05(+0.96%)
Feb 14, 2024 5.034 5.312 5.024 5.203 2,269,592 +0.25(+5.02%)
Feb 13, 2024 5.054 5.054 4.900 4.954 1,454,619 -0.16(-3.11%)
Feb 12, 2024 5.104 5.233 5.104 5.114 738,559 -0.01(-0.19%)
Feb 09, 2024 5.114 5.233 5.054 5.123 1,165,692 +0.00(+0.00%)
Feb 08, 2024 5.074 5.178 5.024 5.123 857,586 +0.04(+0.78%)
Feb 07, 2024 5.034 5.084 4.974 5.084 783,837 +0.03(+0.59%)
Feb 06, 2024 4.974 5.193 4.915 5.054 1,553,551 +0.16(+3.25%)
Feb 05, 2024 4.954 5.004 4.865 4.895 1,015,687 -0.11(-2.19%)
Feb 02, 2024 4.994 5.054 4.969 5.004 887,824 -0.05(-0.98%)
Feb 01, 2024 5.064 5.178 5.034 5.054 1,315,325 +0.02(+0.40%)
Jan 31, 2024 5.044 5.183 5.004 5.034 1,400,581 -0.03(-0.59%)
Jan 30, 2024 5.104 5.128 5.024 5.064 842,086 -0.05(-0.97%)
Jan 29, 2024 5.024 5.203 4.925 5.114 1,898,705 +0.06(+1.18%)
Jan 26, 2024 5.074 5.213 5.014 5.054 1,414,631 -0.02(-0.39%)
Jan 25, 2024 5.352 5.362 5.054 5.074 2,682,824 -0.23(-4.32%)
Jan 24, 2024 5.760 5.760 5.263 5.303 2,579,520 -0.35(-6.16%)
Jan 23, 2024 5.999 6.019 5.621 5.651 2,119,124 -0.30(-5.02%)
Jan 22, 2024 6.019 6.059 5.795 5.949 1,927,602 -0.12(-1.97%)
Jan 19, 2024 6.079 6.079 5.810 6.069 930,986 +0.01(+0.16%)
Jan 18, 2024 6.019 6.074 5.899 6.059 1,028,649 +0.07(+1.16%)
Jan 17, 2024 5.959 6.059 5.830 5.989 1,030,084 -0.12(-1.95%)
Jan 16, 2024 6.009 6.198 5.959 6.108 1,076,124 +0.04(+0.66%)
Jan 12, 2024 6.188 6.228 6.049 6.069 488,684 -0.01(-0.16%)
Jan 11, 2024 6.088 6.121 5.954 6.079 564,616 -0.05(-0.81%)
Jan 10, 2024 6.258 6.258 6.080 6.128 683,024 -0.14(-2.22%)
Jan 09, 2024 6.317 6.337 6.178 6.268 958,007 -0.09(-1.41%)
Jan 08, 2024 6.287 6.432 6.253 6.357 1,084,501 +0.06(+0.95%)
Jan 05, 2024 6.178 6.372 6.128 6.297 778,358 +0.04(+0.64%)
Jan 04, 2024 6.277 6.307 6.228 6.258 484,267 -0.01(-0.16%)
Jan 03, 2024 6.347 6.397 6.203 6.268 875,984 -0.21(-3.23%)
Jan 02, 2024 6.397 6.690 6.387 6.476 1,137,331 +0.00(+0.00%)
Dec 29, 2023 6.646 6.656 6.397 6.476 1,457,932 -0.21(-3.12%)
Dec 28, 2023 6.656 6.705 6.586 6.685 674,287 -0.01(-0.15%)
Dec 27, 2023 6.665 6.745 6.576 6.695 631,819 +0.02(+0.30%)
Dec 26, 2023 6.715 6.735 6.596 6.675 826,391 +0.02(+0.30%)
Dec 22, 2023 6.496 6.705 6.476 6.656 953,648 +0.16(+2.45%)
Dec 21, 2023 6.357 6.496 6.337 6.496 951,331 +0.22(+3.49%)
Dec 20, 2023 6.457 6.506 6.268 6.277 626,646 -0.16(-2.47%)
Dec 19, 2023 6.377 6.491 6.332 6.437 747,404 +0.12(+1.89%)
Dec 18, 2023 6.496 6.516 6.317 6.317 660,709 -0.12(-1.85%)
Dec 15, 2023 6.526 6.576 6.327 6.437 831,898 -0.10(-1.52%)
Dec 14, 2023 6.596 6.720 6.392 6.536 1,406,885 +0.03(+0.46%)
Dec 13, 2023 5.969 6.526 5.901 6.506 2,949,611 +0.55(+9.18%)
Dec 12, 2023 6.079 6.079 5.850 5.959 1,076,421 -0.12(-1.96%)
Dec 11, 2023 6.019 6.088 5.929 6.079 893,481 +0.00(+0.00%)
Dec 08, 2023 6.079 6.183 6.029 6.079 839,652 +0.00(+0.00%)
Dec 07, 2023 6.059 6.148 5.969 6.079 1,241,783 +0.10(+1.66%)
Dec 06, 2023 5.919 6.016 5.775 5.979 1,798,369 +0.13(+2.21%)
Dec 05, 2023 6.118 6.118 5.805 5.850 977,191 -0.24(-3.92%)
Dec 04, 2023 6.009 6.106 5.880 6.088 2,812,626 +0.00(+0.00%)
Dec 01, 2023 5.760 6.203 5.730 6.088 2,958,063 +0.33(+5.70%)
Nov 30, 2023 5.332 5.939 5.303 5.760 4,850,523 +0.41(+7.62%)
Nov 29, 2023 5.163 5.442 5.148 5.352 1,538,072 +0.22(+4.26%)
Nov 28, 2023 4.915 5.143 4.895 5.133 1,082,557 +0.22(+4.45%)
Nov 27, 2023 4.925 4.939 4.845 4.915 584,619 -0.04(-0.80%)
Nov 24, 2023 4.905 4.999 4.865 4.954 388,559 +0.04(+0.81%)
Nov 22, 2023 4.865 4.964 4.805 4.915 412,246 +0.05(+1.02%)
Nov 21, 2023 4.895 4.964 4.840 4.865 561,080 -0.04(-0.81%)
Nov 20, 2023 4.974 5.014 4.846 4.905 715,441 -0.06(-1.20%)
Nov 17, 2023 4.895 5.004 4.870 4.964 1,446,546 +0.13(+2.67%)
Nov 16, 2023 4.815 4.880 4.755 4.835 1,344,033 -0.03(-0.61%)
Nov 15, 2023 4.646 4.954 4.646 4.865 1,284,832 +0.22(+4.71%)
Nov 14, 2023 4.517 4.740 4.517 4.646 823,798 +0.26(+5.90%)
Nov 13, 2023 4.437 4.482 4.278 4.387 1,082,725 -0.02(-0.45%)
Nov 10, 2023 4.586 4.586 4.233 4.407 1,938,000 -0.06(-1.34%)
Nov 09, 2023 4.676 4.750 4.467 4.467 1,438,612 -0.21(-4.47%)
Nov 08, 2023 5.004 5.054 4.611 4.676 2,712,340 +0.24(+5.38%)
Nov 07, 2023 4.507 4.556 4.367 4.437 1,655,725 -0.07(-1.55%)
Nov 06, 2023 4.686 4.686 4.507 4.507 1,193,726 -0.17(-3.62%)
Nov 03, 2023 4.626 4.785 4.626 4.676 1,567,562 +0.09(+1.95%)
Nov 02, 2023 4.487 4.666 4.487 4.586 2,337,007 +0.16(+3.60%)
Nov 01, 2023 4.487 4.497 4.347 4.427 2,283,921 -0.10(-2.20%)
Oct 31, 2023 4.417 4.546 4.352 4.527 1,470,106 +0.11(+2.48%)
Oct 30, 2023 4.497 4.616 4.392 4.417 1,047,825 +0.01(+0.23%)
Oct 27, 2023 4.517 4.581 4.397 4.407 713,370 -0.07(-1.56%)
Oct 26, 2023 4.427 4.517 4.347 4.477 984,435 +0.05(+1.12%)
Oct 25, 2023 4.626 4.626 4.407 4.427 629,564 -0.20(-4.30%)
Oct 24, 2023 4.507 4.666 4.507 4.626 992,835 +0.14(+3.10%)
Oct 23, 2023 4.377 4.537 4.258 4.487 921,078 +0.08(+1.81%)
Oct 20, 2023 4.626 4.626 4.387 4.407 837,366 -0.21(-4.53%)
Oct 19, 2023 4.666 4.815 4.596 4.616 674,315 -0.07(-1.49%)
Oct 18, 2023 4.845 4.865 4.686 4.686 1,220,129 -0.22(-4.46%)
Oct 17, 2023 4.825 4.974 4.825 4.905 558,872 +0.06(+1.23%)
Oct 16, 2023 4.885 4.954 4.805 4.845 711,826 +0.00(+0.00%)
Oct 13, 2023 4.954 5.009 4.836 4.845 531,519 -0.11(-2.21%)
Oct 12, 2023 5.074 5.079 4.895 4.954 626,218 -0.11(-2.16%)
Oct 11, 2023 5.143 5.148 5.044 5.064 954,820 -0.05(-0.97%)
Oct 10, 2023 5.064 5.163 5.064 5.114 546,793 +0.07(+1.38%)
Oct 09, 2023 4.984 5.099 4.954 5.044 417,810 +0.05(+1.00%)
Oct 06, 2023 4.805 5.044 4.801 4.994 568,067 +0.12(+2.45%)
Oct 05, 2023 4.805 4.915 4.745 4.875 701,634 +0.08(+1.66%)
Oct 04, 2023 5.024 5.054 4.765 4.795 1,543,530 -0.26(-5.12%)
Oct 03, 2023 4.934 5.069 4.934 5.054 1,078,115 +0.08(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.