4.36
price up icon2.83%   0.12
after-market 시간 외 거래: 4.36
loading

Ferroglobe Plc 주식 (GSM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $4.39 $4.24 $0.15 1,384,558.0 +2.83%
2025-07-02 $4.25 $3.97 $0.28 2,074,613.0 +6.80%
2025-07-01 $4.03 $3.64 $0.385 2,135,108.0 +8.17%
2025-06-30 $3.71 $3.57 $0.135 2,032,528.0 +0.27%
2025-06-27 $3.77 $3.63 $0.14 18,611,887.0 -3.17%
2025-06-26 $3.78 $3.53 $0.25 1,723,733.0 +7.08%
2025-06-25 $3.65 $3.51 $0.145 1,028,205.0 -3.55%
2025-06-24 $3.73 $3.63 $0.095 943,910.0 +0.27%
2025-06-23 $3.73 $3.61 $0.125 785,526.0 -1.35%
2025-06-20 $3.87 $3.70 $0.17 1,569,875.0 -4.15%
2025-06-18 $3.92 $3.81 $0.105 858,950.0 -1.03%
2025-06-17 $3.98 $3.87 $0.115 1,101,857.0 -0.51%
2025-06-16 $3.96 $3.83 $0.125 777,883.0 +2.08%
2025-06-13 $3.94 $3.83 $0.1082 761,072.0 -1.29%
2025-06-12 $3.96 $3.88 $0.08 857,205.0 -1.27%
2025-06-11 $4.05 $3.88 $0.175 1,111,442.0 -1.75%
2025-06-10 $4.17 $4.00 $0.165 874,599.0 -1.96%
2025-06-09 $4.22 $4.03 $0.195 900,807.0 -2.15%
2025-06-06 $4.28 $4.03 $0.25 1,431,591.0 +3.72%
2025-06-05 $4.08 $3.87 $0.215 1,377,916.0 +4.40%
2025-06-04 $3.88 $3.69 $0.195 1,065,441.0 +5.18%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $4.39 $3.64 $0.75 6,978,837.0 +18.80%
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

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

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%
$3.01
price up icon 1.01%
$9.93
price down icon 5.61%
other_industrial_metals_mining TMC
$7.11
price up icon 11.44%
other_industrial_metals_mining SKE
$15.82
price up icon 0.25%
$85.59
price down icon 0.07%
other_industrial_metals_mining MP
$31.84
price down icon 1.64%
자본화:     |  볼륨(24시간):