Skip to main content

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

Historical Prices

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.