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

Ferroglobe Plc Os (NQ: GSM )

5.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2023 4.944 5.094 4.845 4.964 1,713,440 +0.06(+1.22%)
Feb 27, 2023 5.074 5.312 4.885 4.905 2,069,210 -0.06(-1.20%)
Feb 24, 2023 4.845 5.223 4.755 4.964 2,782,861 -0.04(-0.80%)
Feb 23, 2023 5.074 5.422 4.865 5.004 6,737,888 +0.75(+17.52%)
Feb 22, 2023 4.298 4.372 4.193 4.258 1,798,233 -0.07(-1.61%)
Feb 21, 2023 4.228 4.362 4.150 4.328 1,037,268 +0.08(+1.87%)
Feb 17, 2023 4.328 4.357 4.233 4.248 1,618,920 -0.13(-2.95%)
Feb 16, 2023 4.417 4.507 4.367 4.377 753,347 -0.09(-2.00%)
Feb 15, 2023 4.377 4.477 4.313 4.467 993,593 -0.01(-0.22%)
Feb 14, 2023 4.387 4.487 4.318 4.477 957,045 +0.08(+1.81%)
Feb 13, 2023 4.387 4.427 4.318 4.397 587,849 +0.03(+0.68%)
Feb 10, 2023 4.357 4.427 4.288 4.367 815,110 -0.06(-1.35%)
Feb 09, 2023 4.666 4.706 4.417 4.427 1,044,718 -0.19(-4.09%)
Feb 08, 2023 4.527 4.646 4.442 4.616 1,161,366 +0.04(+0.87%)
Feb 07, 2023 4.487 4.576 4.407 4.576 1,242,112 +0.07(+1.55%)
Feb 06, 2023 4.726 4.765 4.507 4.507 1,036,639 -0.26(-5.43%)
Feb 03, 2023 4.716 4.860 4.706 4.765 1,239,085 -0.03(-0.62%)
Feb 02, 2023 4.686 4.825 4.656 4.795 1,359,760 +0.12(+2.55%)
Feb 01, 2023 4.696 4.726 4.467 4.676 1,053,614 -0.05(-1.05%)
Jan 31, 2023 4.527 4.805 4.457 4.726 2,055,758 +0.19(+4.17%)
Jan 30, 2023 4.646 4.686 4.477 4.537 1,464,213 -0.17(-3.59%)
Jan 27, 2023 4.696 4.800 4.666 4.706 551,901 -0.05(-1.05%)
Jan 26, 2023 4.815 4.925 4.661 4.755 775,418 -0.01(-0.21%)
Jan 25, 2023 4.686 4.780 4.522 4.765 887,253 +0.02(+0.42%)
Jan 24, 2023 4.676 4.765 4.576 4.745 981,771 +0.06(+1.27%)
Jan 23, 2023 4.775 4.865 4.626 4.686 1,176,093 -0.08(-1.67%)
Jan 20, 2023 4.666 4.815 4.580 4.765 1,101,360 +0.14(+3.01%)
Jan 19, 2023 4.716 4.785 4.402 4.626 3,243,431 -0.14(-2.92%)
Jan 18, 2023 4.805 4.964 4.726 4.765 1,408,079 +0.02(+0.42%)
Jan 17, 2023 4.835 4.885 4.726 4.745 1,366,588 -0.07(-1.45%)
Jan 13, 2023 4.696 4.845 4.696 4.815 829,699 +0.06(+1.26%)
Jan 12, 2023 4.626 4.835 4.626 4.755 1,587,458 +0.18(+3.91%)
Jan 11, 2023 4.507 4.676 4.427 4.576 1,395,919 +0.14(+3.14%)
Jan 10, 2023 4.328 4.502 4.328 4.437 1,694,179 +0.10(+2.29%)
Jan 09, 2023 4.357 4.492 4.308 4.338 1,580,810 +0.09(+2.11%)
Jan 06, 2023 4.029 4.346 4.029 4.248 2,755,384 +0.28(+7.02%)
Jan 05, 2023 3.860 4.069 3.860 3.969 1,797,402 +0.06(+1.53%)
Jan 04, 2023 3.681 3.959 3.661 3.910 1,245,194 +0.27(+7.38%)
Jan 03, 2023 3.880 4.009 3.641 3.641 1,079,716 -0.19(-4.94%)
Dec 30, 2022 3.711 3.845 3.681 3.830 1,731,040 +0.05(+1.32%)
Dec 29, 2022 3.711 3.825 3.641 3.780 1,669,210 +0.11(+2.98%)
Dec 28, 2022 3.820 3.890 3.661 3.671 1,375,701 -0.15(-3.91%)
Dec 27, 2022 3.989 3.989 3.741 3.820 2,710,452 -0.06(-1.54%)
Dec 23, 2022 3.880 3.989 3.775 3.880 3,566,501 +0.00(+0.00%)
Dec 22, 2022 3.930 3.940 3.751 3.880 1,935,646 -0.10(-2.50%)
Dec 21, 2022 4.019 4.069 3.870 3.979 2,226,628 +0.03(+0.76%)
Dec 20, 2022 3.820 4.049 3.820 3.950 2,221,174 +0.11(+2.85%)
Dec 19, 2022 3.731 3.870 3.671 3.840 1,453,287 +0.11(+2.93%)
Dec 16, 2022 3.691 3.790 3.621 3.731 1,759,769 -0.01(-0.27%)
Dec 15, 2022 3.780 3.800 3.691 3.741 1,964,023 -0.15(-3.84%)
Dec 14, 2022 3.860 3.950 3.790 3.890 1,925,033 +0.00(+0.00%)
Dec 13, 2022 3.989 4.099 3.840 3.890 1,974,620 +0.06(+1.56%)
Dec 12, 2022 3.910 3.994 3.800 3.830 1,586,731 -0.09(-2.28%)
Dec 09, 2022 3.999 4.119 3.900 3.920 1,672,154 -0.09(-2.23%)
Dec 08, 2022 4.079 4.159 3.950 4.009 1,303,634 -0.03(-0.74%)
Dec 07, 2022 4.139 4.178 4.014 4.039 1,441,631 -0.14(-3.33%)
Dec 06, 2022 4.129 4.228 4.069 4.178 906,066 +0.05(+1.21%)
Dec 05, 2022 4.347 4.407 4.119 4.129 1,165,410 -0.21(-4.82%)
Dec 02, 2022 4.477 4.527 4.318 4.338 1,513,897 -0.24(-5.22%)
Dec 01, 2022 4.646 4.721 4.477 4.576 2,190,038 -0.03(-0.65%)
Nov 30, 2022 4.546 4.606 4.382 4.606 2,461,202 +0.14(+3.12%)
Nov 29, 2022 4.367 4.676 4.333 4.467 3,681,495 +0.18(+4.18%)
Nov 28, 2022 4.686 4.686 4.198 4.288 3,086,393 -0.31(-6.71%)
Nov 25, 2022 4.646 4.716 4.541 4.596 813,235 -0.10(-2.12%)
Nov 23, 2022 4.765 4.929 4.666 4.696 1,682,691 -0.07(-1.46%)
Nov 22, 2022 4.745 4.815 4.686 4.765 1,338,116 +0.05(+1.06%)
Nov 21, 2022 4.696 4.805 4.546 4.716 3,065,910 -0.02(-0.42%)
Nov 18, 2022 4.656 4.870 4.656 4.735 2,167,212 +0.09(+1.93%)
Nov 17, 2022 4.735 5.044 4.586 4.646 3,625,163 -0.25(-5.08%)
Nov 16, 2022 5.143 5.332 4.666 4.895 6,199,550 -1.06(-17.86%)
Nov 15, 2022 6.128 6.203 5.941 5.959 2,453,329 -0.11(-1.80%)
Nov 14, 2022 6.079 6.273 6.059 6.069 1,724,641 -0.10(-1.61%)
Nov 11, 2022 6.059 6.327 6.044 6.168 2,028,518 +0.29(+4.91%)
Nov 10, 2022 5.919 5.989 5.820 5.880 1,348,403 +0.25(+4.42%)
Nov 09, 2022 5.850 5.870 5.611 5.631 1,192,824 -0.33(-5.51%)
Nov 08, 2022 6.098 6.193 5.954 5.959 2,008,323 -0.05(-0.83%)
Nov 07, 2022 5.949 6.123 5.790 6.009 1,550,598 +0.13(+2.20%)
Nov 04, 2022 5.710 5.984 5.691 5.880 1,736,984 +0.45(+8.24%)
Nov 03, 2022 5.462 5.566 5.322 5.432 1,757,094 -0.10(-1.80%)
Nov 02, 2022 5.890 5.924 5.521 5.531 2,029,429 -0.41(-6.87%)
Nov 01, 2022 5.979 6.180 5.865 5.939 2,542,144 +0.14(+2.40%)
Oct 31, 2022 5.820 5.939 5.795 5.800 1,792,058 -0.03(-0.51%)
Oct 28, 2022 5.909 5.919 5.696 5.830 1,921,067 -0.05(-0.85%)
Oct 27, 2022 6.049 6.049 5.815 5.880 1,213,350 -0.07(-1.17%)
Oct 26, 2022 5.770 6.108 5.671 5.949 2,343,825 +0.24(+4.18%)
Oct 25, 2022 5.402 5.720 5.382 5.710 1,760,548 +0.29(+5.32%)
Oct 24, 2022 5.382 5.452 5.303 5.422 1,007,364 +0.03(+0.55%)
Oct 21, 2022 5.133 5.437 5.094 5.392 1,130,642 +0.28(+5.45%)
Oct 20, 2022 5.153 5.342 5.094 5.114 1,088,628 -0.03(-0.58%)
Oct 19, 2022 5.263 5.352 5.049 5.143 874,587 -0.21(-3.90%)
Oct 18, 2022 5.422 5.482 5.258 5.352 1,010,430 +0.07(+1.32%)
Oct 17, 2022 5.352 5.492 5.253 5.283 1,388,806 +0.12(+2.31%)
Oct 14, 2022 5.561 5.710 5.143 5.163 1,202,676 -0.36(-6.49%)
Oct 13, 2022 5.263 5.591 5.178 5.521 1,495,621 +0.10(+1.83%)
Oct 12, 2022 5.492 5.496 5.317 5.422 1,087,979 -0.07(-1.27%)
Oct 11, 2022 5.521 5.631 5.417 5.492 1,141,285 -0.11(-1.95%)
Oct 10, 2022 5.830 5.919 5.591 5.601 1,025,809 -0.17(-2.93%)
Oct 07, 2022 5.989 5.989 5.730 5.770 1,371,530 -0.33(-5.38%)
Oct 06, 2022 6.168 6.228 6.069 6.098 1,222,885 -0.12(-1.92%)
Oct 05, 2022 6.158 6.287 6.079 6.218 1,545,815 -0.04(-0.64%)
Oct 04, 2022 5.860 6.337 5.850 6.258 2,848,482 +0.66(+11.72%)
Oct 03, 2022 5.402 5.681 5.293 5.601 1,118,310 +0.35(+6.63%)
Sep 30, 2022 5.233 5.412 5.104 5.253 1,225,536 +0.00(+0.00%)
Sep 29, 2022 5.283 5.342 5.034 5.253 1,392,641 -0.10(-1.86%)
Sep 28, 2022 5.303 5.392 5.203 5.352 1,493,413 +0.10(+1.89%)
Sep 27, 2022 5.233 5.303 5.034 5.253 1,361,592 +0.14(+2.72%)
Sep 26, 2022 5.263 5.462 5.109 5.114 1,569,808 -0.23(-4.28%)
Sep 23, 2022 5.521 5.561 5.312 5.342 1,349,190 -0.39(-6.77%)
Sep 22, 2022 5.989 6.029 5.715 5.730 904,713 -0.16(-2.70%)
Sep 21, 2022 6.138 6.138 5.860 5.890 981,511 -0.19(-3.11%)
Sep 20, 2022 6.347 6.347 6.019 6.079 1,165,675 -0.34(-5.27%)
Sep 19, 2022 6.268 6.511 6.238 6.417 1,430,259 -0.03(-0.46%)
Sep 16, 2022 6.586 6.705 6.392 6.447 1,185,102 -0.32(-4.71%)
Sep 15, 2022 6.934 7.004 6.705 6.765 1,683,418 -0.30(-4.23%)
Sep 14, 2022 6.904 7.314 6.855 7.063 3,165,395 +0.30(+4.41%)
Sep 13, 2022 6.725 6.889 6.646 6.765 1,014,706 -0.18(-2.58%)
Sep 12, 2022 7.093 7.188 6.944 6.944 1,745,819 +0.01(+0.14%)
Sep 09, 2022 6.596 6.949 6.596 6.934 1,103,787 +0.49(+7.56%)
Sep 08, 2022 6.685 6.745 6.397 6.447 1,034,224 -0.26(-3.86%)
Sep 07, 2022 6.397 6.735 6.357 6.705 1,032,979 +0.17(+2.59%)
Sep 06, 2022 6.695 6.795 6.506 6.536 916,837 -0.09(-1.35%)
Sep 02, 2022 6.934 6.964 6.591 6.626 950,211 -0.12(-1.77%)
Sep 01, 2022 6.825 6.874 6.556 6.745 1,383,756 -0.22(-3.14%)
Aug 31, 2022 7.053 7.130 6.845 6.964 1,223,945 -0.10(-1.41%)
Aug 30, 2022 7.014 7.063 6.805 7.063 1,312,723 +0.05(+0.71%)
Aug 29, 2022 6.715 7.138 6.596 7.014 1,946,300 +0.27(+3.98%)
Aug 26, 2022 7.083 7.088 6.626 6.745 1,628,059 -0.27(-3.83%)
Aug 25, 2022 7.163 7.218 7.004 7.014 1,249,924 +0.00(+0.00%)
Aug 24, 2022 7.203 7.256 6.994 7.014 1,344,704 -0.23(-3.16%)
Aug 23, 2022 6.855 7.272 6.845 7.242 1,586,932 +0.39(+5.66%)
Aug 22, 2022 7.024 7.073 6.845 6.855 1,068,209 -0.22(-3.09%)
Aug 19, 2022 7.014 7.178 6.984 7.073 1,380,048 -0.11(-1.52%)
Aug 18, 2022 7.292 7.481 7.163 7.183 1,659,616 -0.10(-1.37%)
Aug 17, 2022 7.203 7.367 7.014 7.282 2,179,381 -0.06(-0.81%)
Aug 16, 2022 7.491 7.650 7.063 7.342 4,018,609 +0.51(+7.42%)
Aug 15, 2022 6.656 6.864 6.277 6.835 1,818,745 +0.03(+0.44%)
Aug 12, 2022 6.665 6.840 6.586 6.805 761,984 +0.20(+3.01%)
Aug 11, 2022 6.656 6.805 6.546 6.606 984,665 +0.10(+1.53%)
Aug 10, 2022 6.486 6.576 6.352 6.506 984,412 +0.27(+4.31%)
Aug 09, 2022 6.218 6.277 6.098 6.238 801,050 +0.03(+0.48%)
Aug 08, 2022 6.258 6.347 6.088 6.208 742,290 +0.05(+0.81%)
Aug 05, 2022 5.770 6.297 5.770 6.158 1,374,006 +0.33(+5.63%)
Aug 04, 2022 5.840 5.989 5.770 5.830 422,306 -0.01(-0.17%)
Aug 03, 2022 5.939 6.032 5.830 5.840 607,438 -0.04(-0.68%)
Aug 02, 2022 5.870 6.079 5.760 5.880 926,078 +0.00(+0.00%)
Aug 01, 2022 5.969 6.014 5.800 5.880 777,047 -0.24(-3.90%)
Jul 29, 2022 5.860 6.258 5.815 6.118 1,540,772 +0.34(+5.85%)
Jul 28, 2022 5.691 5.795 5.502 5.780 694,367 +0.13(+2.29%)
Jul 27, 2022 5.472 5.691 5.442 5.651 723,912 +0.23(+4.22%)
Jul 26, 2022 5.531 5.681 5.402 5.422 412,286 -0.18(-3.20%)
Jul 25, 2022 5.432 5.710 5.432 5.601 533,995 +0.20(+3.68%)
Jul 22, 2022 5.462 5.661 5.402 5.402 710,638 -0.02(-0.37%)
Jul 21, 2022 5.412 5.452 5.193 5.422 486,479 -0.04(-0.73%)
Jul 20, 2022 5.432 5.502 5.337 5.462 383,708 +0.02(+0.37%)
Jul 19, 2022 5.412 5.511 5.233 5.442 969,136 +0.10(+1.86%)
Jul 18, 2022 5.004 5.422 5.004 5.342 1,501,855 +0.40(+8.05%)
Jul 15, 2022 4.934 4.984 4.785 4.944 1,375,842 +0.04(+0.81%)
Jul 14, 2022 5.352 5.372 4.855 4.905 1,908,776 -0.67(-11.96%)
Jul 13, 2022 5.243 5.591 5.064 5.571 1,970,659 +0.18(+3.32%)
Jul 12, 2022 5.810 5.890 5.312 5.392 1,138,256 -0.49(-8.29%)
Jul 11, 2022 5.621 6.019 5.571 5.880 1,641,258 +0.13(+2.25%)
Jul 08, 2022 5.860 5.860 5.626 5.750 418,464 -0.12(-2.03%)
Jul 07, 2022 5.681 5.999 5.681 5.870 839,841 +0.32(+5.73%)
Jul 06, 2022 5.631 5.651 5.173 5.551 1,148,122 -0.15(-2.62%)
Jul 05, 2022 5.909 5.909 5.422 5.700 799,477 -0.37(-6.07%)
Jul 01, 2022 5.860 6.168 5.710 6.069 1,164,899 +0.16(+2.69%)
Jun 30, 2022 5.880 6.024 5.691 5.909 724,919 -0.05(-0.83%)
Jun 29, 2022 6.218 6.347 5.780 5.959 901,387 -0.22(-3.54%)
Jun 28, 2022 6.178 6.457 6.098 6.178 1,175,371 +0.10(+1.64%)
Jun 27, 2022 6.188 6.268 6.064 6.079 928,136 -0.08(-1.29%)
Jun 24, 2022 5.641 6.290 5.601 6.158 1,268,046 +0.60(+10.73%)
Jun 23, 2022 5.601 5.636 5.362 5.561 1,285,172 -0.04(-0.71%)
Jun 22, 2022 5.730 5.730 5.432 5.601 778,937 -0.33(-5.54%)
Jun 21, 2022 5.880 5.999 5.735 5.929 1,108,131 +0.17(+2.94%)
Jun 17, 2022 5.860 5.904 5.581 5.760 1,095,517 +0.07(+1.22%)
Jun 16, 2022 6.437 6.506 5.661 5.691 1,196,652 -0.96(-14.50%)
Jun 15, 2022 6.775 6.845 6.496 6.656 857,329 -0.03(-0.45%)
Jun 14, 2022 6.675 6.825 6.486 6.685 872,668 +0.02(+0.30%)
Jun 13, 2022 6.914 7.029 6.546 6.665 1,031,069 -0.62(-8.47%)
Jun 10, 2022 7.332 7.481 7.173 7.282 668,154 -0.26(-3.43%)
Jun 09, 2022 7.621 7.810 7.511 7.541 1,084,943 -0.26(-3.32%)
Jun 08, 2022 7.919 7.929 7.611 7.800 518,843 -0.17(-2.12%)
Jun 07, 2022 7.630 8.078 7.621 7.969 741,393 +0.21(+2.69%)
Jun 06, 2022 7.770 7.909 7.700 7.760 545,862 +0.08(+1.04%)
Jun 03, 2022 7.382 7.780 7.362 7.680 655,107 +0.01(+0.13%)
Jun 02, 2022 7.601 7.939 7.571 7.670 822,648 +0.15(+1.98%)
Jun 01, 2022 7.163 7.621 7.108 7.521 922,083 +0.38(+5.29%)
May 31, 2022 7.531 7.735 7.073 7.143 882,889 -0.32(-4.27%)
May 27, 2022 7.412 7.501 7.282 7.461 662,335 +0.12(+1.63%)
May 26, 2022 7.073 7.377 7.044 7.342 996,332 +0.28(+3.94%)
May 25, 2022 6.367 7.153 6.347 7.063 1,446,470 +0.68(+10.59%)
May 24, 2022 6.646 6.685 6.248 6.387 1,447,922 -0.36(-5.31%)
May 23, 2022 6.954 7.019 6.661 6.745 1,262,623 -0.14(-2.02%)
May 20, 2022 7.083 7.163 6.586 6.884 1,216,170 -0.11(-1.56%)
May 19, 2022 7.103 7.382 6.864 6.994 1,402,936 -0.20(-2.77%)
May 18, 2022 7.511 7.795 7.143 7.193 1,646,135 -0.44(-5.74%)
May 17, 2022 7.650 8.038 7.342 7.630 1,399,548 +0.28(+3.79%)
May 16, 2022 7.312 7.621 7.073 7.352 1,207,508 +0.03(+0.41%)
May 13, 2022 6.954 7.412 6.815 7.322 1,465,524 +0.57(+8.39%)
May 12, 2022 6.586 7.063 6.476 6.755 1,671,711 +0.01(+0.15%)
May 11, 2022 7.461 7.814 6.521 6.745 3,408,453 +0.42(+6.60%)
May 10, 2022 5.979 6.924 5.875 6.327 2,304,430 +0.41(+6.89%)
May 09, 2022 6.377 6.397 5.830 5.919 1,645,999 -0.66(-9.98%)
May 06, 2022 6.705 6.815 6.287 6.576 1,115,148 -0.18(-2.65%)
May 05, 2022 6.864 6.874 6.372 6.755 1,184,220 -0.25(-3.55%)
May 04, 2022 6.586 7.029 6.377 7.004 865,460 +0.46(+6.99%)
May 03, 2022 6.437 6.656 6.342 6.546 732,591 +0.12(+1.86%)
May 02, 2022 6.447 6.546 6.064 6.427 1,018,242 +0.01(+0.15%)
Apr 29, 2022 6.884 7.153 6.377 6.417 1,110,965 -0.46(-6.66%)
Apr 28, 2022 6.695 6.954 6.292 6.874 861,293 +0.25(+3.75%)
Apr 27, 2022 6.894 7.019 6.611 6.626 923,086 -0.14(-2.06%)
Apr 26, 2022 7.153 7.163 6.725 6.765 835,833 -0.47(-6.46%)
Apr 25, 2022 6.974 7.302 6.775 7.233 1,079,520 +0.12(+1.68%)
Apr 22, 2022 7.611 7.680 6.899 7.113 1,064,653 -0.62(-7.98%)
Apr 21, 2022 8.317 8.392 7.526 7.730 1,031,174 -0.59(-7.06%)
Apr 20, 2022 8.546 8.605 8.267 8.317 735,026 -0.27(-3.13%)
Apr 19, 2022 8.088 8.595 7.989 8.586 720,342 +0.43(+5.24%)
Apr 18, 2022 8.108 8.322 8.009 8.158 725,662 +0.12(+1.49%)
Apr 14, 2022 7.730 8.063 7.690 8.038 797,725 +0.31(+3.99%)
Apr 13, 2022 7.501 7.750 7.441 7.730 591,532 +0.32(+4.30%)
Apr 12, 2022 7.412 7.556 7.272 7.412 525,313 +0.12(+1.64%)
Apr 11, 2022 7.342 7.432 7.108 7.292 600,333 -0.02(-0.27%)
Apr 08, 2022 7.203 7.451 7.019 7.312 764,120 +0.17(+2.37%)
Apr 07, 2022 7.004 7.252 6.859 7.143 763,519 +0.12(+1.70%)
Apr 06, 2022 7.133 7.322 6.884 7.024 969,129 -0.17(-2.35%)
Apr 05, 2022 7.561 7.800 7.133 7.193 1,040,940 -0.31(-4.11%)
Apr 04, 2022 7.989 8.068 7.422 7.501 1,468,618 -0.40(-5.04%)
Apr 01, 2022 7.740 8.098 7.581 7.899 908,007 +0.24(+3.12%)
Mar 31, 2022 7.690 7.864 7.551 7.660 867,913 -0.07(-0.90%)
Mar 30, 2022 8.436 8.536 7.670 7.730 953,882 -0.69(-8.16%)
Mar 29, 2022 7.730 8.461 7.670 8.416 1,286,380 +0.60(+7.63%)
Mar 28, 2022 7.800 7.959 7.432 7.820 1,708,426 -0.20(-2.48%)
Mar 25, 2022 8.406 8.406 8.004 8.018 646,548 -0.33(-3.93%)
Mar 24, 2022 8.068 8.436 8.068 8.347 890,066 +0.33(+4.09%)
Mar 23, 2022 8.028 8.317 7.999 8.018 648,705 -0.06(-0.74%)
Mar 22, 2022 7.740 8.367 7.715 8.078 1,173,809 +0.35(+4.50%)
Mar 21, 2022 7.730 7.949 7.601 7.730 720,477 +0.16(+2.10%)
Mar 18, 2022 7.561 7.720 7.481 7.571 701,284 -0.08(-1.04%)
Mar 17, 2022 7.461 7.889 7.403 7.650 1,277,571 +0.14(+1.85%)
Mar 16, 2022 7.392 7.596 7.287 7.511 1,475,859 +0.28(+3.85%)
Mar 15, 2022 7.282 7.362 7.004 7.233 1,532,286 -0.18(-2.42%)
Mar 14, 2022 8.118 8.188 7.352 7.412 1,909,339 -0.76(-9.26%)
Mar 11, 2022 8.685 8.834 8.133 8.168 1,492,878 -0.63(-7.13%)
Mar 10, 2022 8.088 8.814 7.989 8.794 1,903,584 +0.61(+7.41%)
Mar 09, 2022 8.227 8.267 7.879 8.188 1,947,974 +0.05(+0.61%)
Mar 08, 2022 8.357 8.416 7.770 8.138 2,338,038 -0.30(-3.59%)
Mar 07, 2022 9.332 9.759 8.327 8.441 3,087,347 -0.87(-9.35%)
Mar 04, 2022 8.755 9.486 8.466 9.312 4,713,773 +0.54(+6.12%)
Mar 03, 2022 8.357 9.153 8.315 8.775 6,259,899 +1.39(+18.87%)
Mar 02, 2022 7.412 7.750 7.183 7.382 1,949,702 +0.06(+0.82%)
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.