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

Ferroglobe Plc Os (NQ: GSM )

5.810 -0.240 (-3.97%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Aug 31, 2022 7.071 7.147 6.861 6.981 1,220,982 -0.10(-1.41%)
Aug 30, 2022 7.031 7.081 6.821 7.081 1,309,545 +0.05(+0.71%)
Aug 29, 2022 6.732 7.155 6.612 7.031 1,941,588 +0.27(+3.98%)
Aug 26, 2022 7.101 7.106 6.642 6.761 1,624,118 -0.27(-3.83%)
Aug 25, 2022 7.180 7.235 7.021 7.031 1,246,898 +0.00(+0.00%)
Aug 24, 2022 7.220 7.273 7.011 7.031 1,341,449 -0.23(-3.16%)
Aug 23, 2022 6.871 7.290 6.861 7.260 1,583,090 +0.39(+5.66%)
Aug 22, 2022 7.041 7.091 6.861 6.871 1,065,623 -0.22(-3.09%)
Aug 19, 2022 7.031 7.195 7.001 7.091 1,376,707 -0.11(-1.52%)
Aug 18, 2022 7.310 7.499 7.180 7.200 1,655,599 -0.10(-1.37%)
Aug 17, 2022 7.220 7.385 7.031 7.300 2,174,105 -0.06(-0.81%)
Aug 16, 2022 7.509 7.669 7.081 7.360 4,008,880 +0.51(+7.42%)
Aug 15, 2022 6.672 6.881 6.293 6.851 1,814,342 +0.03(+0.44%)
Aug 12, 2022 6.682 6.856 6.602 6.821 760,139 +0.20(+3.01%)
Aug 11, 2022 6.672 6.821 6.562 6.622 982,281 +0.10(+1.53%)
Aug 10, 2022 6.502 6.592 6.368 6.522 982,029 +0.27(+4.31%)
Aug 09, 2022 6.233 6.292 6.113 6.253 799,111 +0.03(+0.48%)
Aug 08, 2022 6.273 6.363 6.103 6.223 740,493 +0.05(+0.81%)
Aug 05, 2022 5.784 6.313 5.784 6.173 1,370,680 +0.33(+5.63%)
Aug 04, 2022 5.854 6.004 5.784 5.844 421,284 -0.01(-0.17%)
Aug 03, 2022 5.954 6.046 5.844 5.854 605,967 -0.04(-0.68%)
Aug 02, 2022 5.884 6.093 5.774 5.894 923,836 +0.00(+0.00%)
Aug 01, 2022 5.984 6.028 5.814 5.894 775,166 -0.24(-3.90%)
Jul 29, 2022 5.874 6.273 5.829 6.133 1,537,042 +0.34(+5.85%)
Jul 28, 2022 5.704 5.809 5.515 5.794 692,686 +0.13(+2.29%)
Jul 27, 2022 5.485 5.704 5.455 5.664 722,160 +0.23(+4.22%)
Jul 26, 2022 5.545 5.694 5.415 5.435 411,288 -0.18(-3.20%)
Jul 25, 2022 5.445 5.724 5.445 5.615 532,702 +0.20(+3.68%)
Jul 22, 2022 5.475 5.674 5.415 5.415 708,918 -0.02(-0.37%)
Jul 21, 2022 5.425 5.465 5.206 5.435 485,302 -0.04(-0.73%)
Jul 20, 2022 5.445 5.515 5.350 5.475 382,779 +0.02(+0.37%)
Jul 19, 2022 5.425 5.525 5.246 5.455 966,790 +0.10(+1.86%)
Jul 18, 2022 5.016 5.435 5.016 5.355 1,498,219 +0.40(+8.05%)
Jul 15, 2022 4.946 4.996 4.797 4.956 1,372,511 +0.04(+0.81%)
Jul 14, 2022 5.365 5.385 4.867 4.917 1,904,155 -0.67(-11.96%)
Jul 13, 2022 5.256 5.605 5.076 5.585 1,965,888 +0.18(+3.32%)
Jul 12, 2022 5.824 5.904 5.325 5.405 1,135,500 -0.49(-8.29%)
Jul 11, 2022 5.635 6.033 5.585 5.894 1,637,285 +0.13(+2.25%)
Jul 08, 2022 5.874 5.874 5.640 5.764 417,451 -0.12(-2.03%)
Jul 07, 2022 5.694 6.013 5.694 5.884 837,807 +0.32(+5.73%)
Jul 06, 2022 5.645 5.664 5.186 5.565 1,145,342 -0.15(-2.62%)
Jul 05, 2022 5.924 5.924 5.435 5.714 797,541 -0.37(-6.07%)
Jul 01, 2022 5.874 6.183 5.724 6.083 1,162,079 +0.16(+2.69%)
Jun 30, 2022 5.894 6.038 5.704 5.924 723,164 -0.05(-0.83%)
Jun 29, 2022 6.233 6.363 5.794 5.974 899,205 -0.22(-3.54%)
Jun 28, 2022 6.193 6.472 6.113 6.193 1,172,526 +0.10(+1.64%)
Jun 27, 2022 6.203 6.283 6.078 6.093 925,890 -0.08(-1.29%)
Jun 24, 2022 5.654 6.306 5.615 6.173 1,264,977 +0.60(+10.73%)
Jun 23, 2022 5.615 5.649 5.375 5.575 1,282,060 -0.04(-0.71%)
Jun 22, 2022 5.744 5.744 5.445 5.615 777,051 -0.33(-5.54%)
Jun 21, 2022 5.894 6.013 5.749 5.944 1,105,448 +0.17(+2.94%)
Jun 17, 2022 5.874 5.919 5.595 5.774 1,092,865 +0.07(+1.22%)
Jun 16, 2022 6.452 6.522 5.674 5.704 1,193,755 -0.97(-14.50%)
Jun 15, 2022 6.791 6.861 6.512 6.672 855,253 -0.03(-0.45%)
Jun 14, 2022 6.692 6.841 6.502 6.702 870,555 +0.02(+0.30%)
Jun 13, 2022 6.931 7.046 6.562 6.682 1,028,573 -0.62(-8.47%)
Jun 10, 2022 7.350 7.499 7.190 7.300 666,537 -0.26(-3.43%)
Jun 09, 2022 7.639 7.829 7.529 7.559 1,082,317 -0.26(-3.32%)
Jun 08, 2022 7.938 7.948 7.629 7.819 517,587 -0.17(-2.12%)
Jun 07, 2022 7.649 8.098 7.639 7.988 739,598 +0.21(+2.69%)
Jun 06, 2022 7.789 7.928 7.719 7.779 544,541 +0.08(+1.04%)
Jun 03, 2022 7.400 7.799 7.380 7.699 653,521 +0.01(+0.13%)
Jun 02, 2022 7.619 7.958 7.589 7.689 820,657 +0.15(+1.98%)
Jun 01, 2022 7.180 7.639 7.125 7.539 919,851 +0.38(+5.29%)
May 31, 2022 7.549 7.754 7.091 7.160 880,752 -0.32(-4.27%)
May 27, 2022 7.430 7.519 7.300 7.479 660,732 +0.12(+1.63%)
May 26, 2022 7.091 7.395 7.061 7.360 993,920 +0.28(+3.94%)
May 25, 2022 6.382 7.170 6.363 7.081 1,442,969 +0.68(+10.59%)
May 24, 2022 6.662 6.702 6.263 6.402 1,444,417 -0.36(-5.31%)
May 23, 2022 6.971 7.036 6.677 6.761 1,259,567 -0.14(-2.02%)
May 20, 2022 7.101 7.180 6.602 6.901 1,213,226 -0.11(-1.56%)
May 19, 2022 7.120 7.400 6.881 7.011 1,399,540 -0.20(-2.77%)
May 18, 2022 7.529 7.814 7.160 7.210 1,642,150 -0.44(-5.74%)
May 17, 2022 7.669 8.058 7.360 7.649 1,396,160 +0.28(+3.79%)
May 16, 2022 7.330 7.639 7.091 7.370 1,204,584 +0.03(+0.41%)
May 13, 2022 6.971 7.430 6.831 7.340 1,461,976 +0.57(+8.39%)
May 12, 2022 6.602 7.081 6.492 6.771 1,667,664 +0.01(+0.15%)
May 11, 2022 7.479 7.832 6.537 6.761 3,400,202 +0.42(+6.60%)
May 10, 2022 5.994 6.941 5.889 6.343 2,298,851 +0.41(+6.89%)
May 09, 2022 6.392 6.412 5.844 5.934 1,642,015 -0.66(-9.98%)
May 06, 2022 6.722 6.831 6.303 6.592 1,112,448 -0.18(-2.65%)
May 05, 2022 6.881 6.891 6.387 6.771 1,181,353 -0.25(-3.55%)
May 04, 2022 6.602 7.046 6.392 7.021 863,364 +0.46(+6.99%)
May 03, 2022 6.452 6.672 6.358 6.562 730,818 +0.12(+1.86%)
May 02, 2022 6.462 6.562 6.078 6.442 1,015,777 +0.01(+0.15%)
Apr 29, 2022 6.901 7.170 6.392 6.432 1,108,276 -0.46(-6.66%)
Apr 28, 2022 6.712 6.971 6.308 6.891 859,208 +0.25(+3.75%)
Apr 27, 2022 6.911 7.036 6.627 6.642 920,852 -0.14(-2.06%)
Apr 26, 2022 7.170 7.180 6.742 6.781 833,810 -0.47(-6.46%)
Apr 25, 2022 6.991 7.320 6.791 7.250 1,076,907 +0.12(+1.68%)
Apr 22, 2022 7.629 7.699 6.916 7.130 1,062,075 -0.62(-7.98%)
Apr 21, 2022 8.337 8.412 7.544 7.749 1,028,678 -0.59(-7.06%)
Apr 20, 2022 8.566 8.626 8.287 8.337 733,246 -0.27(-3.13%)
Apr 19, 2022 8.108 8.616 8.008 8.606 718,598 +0.43(+5.24%)
Apr 18, 2022 8.128 8.342 8.028 8.178 723,906 +0.12(+1.49%)
Apr 14, 2022 7.749 8.083 7.709 8.058 795,794 +0.31(+3.99%)
Apr 13, 2022 7.519 7.769 7.460 7.749 590,100 +0.32(+4.30%)
Apr 12, 2022 7.430 7.574 7.290 7.430 524,042 +0.12(+1.64%)
Apr 11, 2022 7.360 7.450 7.125 7.310 598,880 -0.02(-0.27%)
Apr 08, 2022 7.220 7.470 7.036 7.330 762,270 +0.17(+2.37%)
Apr 07, 2022 7.021 7.270 6.876 7.160 761,671 +0.12(+1.70%)
Apr 06, 2022 7.150 7.340 6.901 7.041 966,782 -0.17(-2.35%)
Apr 05, 2022 7.579 7.819 7.150 7.210 1,038,420 -0.31(-4.11%)
Apr 04, 2022 8.008 8.088 7.440 7.519 1,465,062 -0.40(-5.04%)
Apr 01, 2022 7.759 8.118 7.599 7.918 905,809 +0.24(+3.12%)
Mar 31, 2022 7.709 7.883 7.569 7.679 865,812 -0.07(-0.90%)
Mar 30, 2022 8.457 8.557 7.689 7.749 951,573 -0.69(-8.16%)
Mar 29, 2022 7.749 8.482 7.689 8.437 1,283,266 +0.60(+7.63%)
Mar 28, 2022 7.819 7.978 7.450 7.838 1,704,290 -0.20(-2.48%)
Mar 25, 2022 8.427 8.427 8.023 8.038 644,983 -0.33(-3.93%)
Mar 24, 2022 8.088 8.457 8.088 8.367 887,912 +0.33(+4.09%)
Mar 23, 2022 8.048 8.337 8.018 8.038 647,135 -0.06(-0.74%)
Mar 22, 2022 7.759 8.387 7.734 8.098 1,170,967 +0.35(+4.50%)
Mar 21, 2022 7.749 7.968 7.619 7.749 718,733 +0.16(+2.10%)
Mar 18, 2022 7.579 7.739 7.499 7.589 699,586 -0.08(-1.04%)
Mar 17, 2022 7.479 7.908 7.421 7.669 1,274,479 +0.14(+1.85%)
Mar 16, 2022 7.410 7.614 7.305 7.529 1,472,286 +0.28(+3.85%)
Mar 15, 2022 7.300 7.380 7.021 7.250 1,528,576 -0.18(-2.42%)
Mar 14, 2022 8.138 8.207 7.370 7.430 1,904,717 -0.76(-9.26%)
Mar 11, 2022 8.706 8.856 8.153 8.188 1,489,263 -0.63(-7.13%)
Mar 10, 2022 8.108 8.836 8.008 8.816 1,898,976 +0.61(+7.41%)
Mar 09, 2022 8.247 8.287 7.898 8.207 1,943,258 +0.05(+0.61%)
Mar 08, 2022 8.377 8.437 7.789 8.158 2,332,378 -0.30(-3.59%)
Mar 07, 2022 9.354 9.783 8.347 8.462 3,079,873 -0.87(-9.35%)
Mar 04, 2022 8.776 9.509 8.487 9.334 4,702,361 +0.54(+6.12%)
Mar 03, 2022 8.377 9.175 8.335 8.796 6,244,745 +1.40(+18.87%)
Mar 02, 2022 7.430 7.769 7.200 7.400 1,944,982 +0.06(+0.82%)
Mar 01, 2022 7.829 8.317 7.260 7.340 2,903,552 -0.47(-6.00%)
Feb 28, 2022 7.829 8.133 7.719 7.809 1,810,510 -0.19(-2.37%)
Feb 25, 2022 7.450 7.998 7.400 7.998 1,192,707 +0.55(+7.36%)
Feb 24, 2022 7.170 7.460 6.991 7.450 1,389,149 -0.04(-0.53%)
Feb 23, 2022 7.569 7.764 7.415 7.489 1,362,892 -0.02(-0.27%)
Feb 22, 2022 7.759 7.908 7.489 7.509 918,238 -0.25(-3.21%)
Feb 18, 2022 7.759 0 +0.05(+0.65%)
Feb 17, 2022 7.898 8.138 7.499 7.709 2,205,152 -0.30(-3.74%)
Feb 16, 2022 7.968 8.078 7.681 8.008 1,920,666 -0.03(-0.37%)
Feb 15, 2022 7.599 8.048 7.557 8.038 2,676,749 +0.55(+7.32%)
Feb 14, 2022 6.921 7.524 6.891 7.489 2,639,915 +0.77(+11.42%)
Feb 11, 2022 6.811 7.021 6.582 6.722 1,013,666 -0.12(-1.75%)
Feb 10, 2022 6.373 7.155 6.313 6.841 2,236,447 +0.23(+3.47%)
Feb 09, 2022 5.844 6.612 5.804 6.612 2,349,033 +0.88(+15.30%)
Feb 08, 2022 5.285 5.754 5.285 5.734 1,232,797 +0.45(+8.49%)
Feb 07, 2022 5.216 5.354 5.171 5.285 563,874 +0.07(+1.34%)
Feb 04, 2022 4.986 5.256 4.976 5.216 556,579 +0.19(+3.77%)
Feb 03, 2022 5.086 4.976 5.026 901,777 -0.19(-3.63%)
Feb 02, 2022 5.405 5.435 5.096 5.216 687,169 -0.14(-2.61%)
Feb 01, 2022 5.126 5.355 4.996 5.355 2,320,268 +0.29(+5.71%)
Jan 31, 2022 4.986 5.066 919,181 +0.03(+0.59%)
Jan 28, 2022 4.827 5.046 4.717 5.036 1,049,121 +0.23(+4.77%)
Jan 27, 2022 5.026 5.146 4.717 4.807 1,271,844 -0.16(-3.21%)
Jan 26, 2022 5.076 5.246 4.862 4.966 1,960,563 +0.04(+0.81%)
Jan 25, 2022 4.996 5.041 4.717 4.926 1,163,054 -0.22(-4.26%)
Jan 24, 2022 4.747 5.161 4.518 5.146 2,297,513 +0.22(+4.45%)
Jan 21, 2022 5.096 5.211 4.897 4.926 1,264,868 -0.26(-5.00%)
Jan 20, 2022 5.405 5.530 5.156 5.186 1,015,036 -0.18(-3.35%)
Jan 19, 2022 5.375 5.515 5.310 5.365 727,336 +0.01(+0.19%)
Jan 18, 2022 5.555 5.555 5.325 5.355 598,017 -0.23(-4.11%)
Jan 14, 2022 5.585 0 -0.04(-0.71%)
Jan 13, 2022 5.834 5.954 5.595 5.625 640,655 -0.20(-3.42%)
Jan 12, 2022 5.744 5.989 5.724 5.824 1,052,374 +0.18(+3.18%)
Jan 11, 2022 5.465 5.645 5.411 5.645 444,522 +0.18(+3.28%)
Jan 10, 2022 5.525 5.595 5.295 5.465 1,165,517 -0.13(-2.32%)
Jan 07, 2022 5.595 5.814 5.470 5.595 1,092,900 -0.04(-0.71%)
Jan 06, 2022 5.774 5.934 5.505 5.635 1,309,834 -0.14(-2.42%)
Jan 05, 2022 6.173 6.308 5.649 5.774 1,998,620 -0.41(-6.61%)
Jan 04, 2022 6.492 6.522 6.153 6.183 1,268,232 -0.22(-3.48%)
Jan 03, 2022 6.253 6.527 6.238 6.406 1,175,300 +0.21(+3.44%)
Dec 31, 2021 6.163 6.263 6.133 6.193 562,677 +0.04(+0.65%)
Dec 30, 2021 6.343 6.482 6.088 6.153 853,307 -0.19(-2.99%)
Dec 29, 2021 6.353 6.442 6.258 6.343 914,786 -0.04(-0.62%)
Dec 28, 2021 6.432 6.482 6.263 6.382 799,360 -0.06(-0.93%)
Dec 27, 2021 6.387 6.522 6.258 6.442 647,636 +0.02(+0.31%)
Dec 23, 2021 6.323 6.427 6.243 6.422 634,137 +0.10(+1.58%)
Dec 22, 2021 6.183 6.378 6.133 6.323 920,295 +0.12(+1.93%)
Dec 21, 2021 5.994 6.268 5.994 6.203 1,094,947 +0.30(+5.07%)
Dec 20, 2021 5.635 5.934 5.565 5.904 1,744,812 +0.10(+1.72%)
Dec 17, 2021 5.565 5.884 5.435 5.804 1,400,537 +0.15(+2.65%)
Dec 16, 2021 6.173 6.173 5.610 5.654 1,473,746 -0.34(-5.66%)
Dec 15, 2021 5.884 6.023 5.525 5.994 1,443,319 +0.08(+1.35%)
Dec 14, 2021 5.954 6.083 5.784 5.914 1,388,514 -0.17(-2.79%)
Dec 13, 2021 6.303 6.313 6.033 6.083 817,540 -0.24(-3.85%)
Dec 10, 2021 6.642 6.672 6.303 6.327 1,020,163 -0.22(-3.29%)
Dec 09, 2021 6.722 6.831 6.467 6.542 823,266 -0.26(-3.79%)
Dec 08, 2021 6.632 6.971 6.532 6.800 1,594,775 +0.24(+3.74%)
Dec 07, 2021 6.273 6.751 6.163 6.555 1,716,207 +0.49(+8.11%)
Dec 06, 2021 5.814 6.218 5.734 6.063 1,557,771 +0.16(+2.70%)
Dec 03, 2021 5.974 5.969 5.784 5.904 1,891,930 -0.30(-4.82%)
Dec 02, 2021 5.974 6.233 5.699 6.203 1,955,934 +0.28(+4.71%)
Dec 01, 2021 6.183 6.607 5.914 5.924 1,987,122 -0.07(-1.16%)
Nov 30, 2021 6.183 6.243 5.779 5.994 1,411,014 -0.26(-4.11%)
Nov 29, 2021 6.333 6.392 6.073 6.251 1,018,359 +0.06(+0.93%)
Nov 26, 2021 6.343 6.442 5.964 6.193 789,327 -0.56(-8.27%)
Nov 24, 2021 6.442 6.766 6.163 6.751 1,340,299 +0.14(+2.16%)
Nov 23, 2021 6.472 6.692 6.353 6.608 1,233,235 +0.11(+1.71%)
Nov 22, 2021 5.884 6.557 5.864 6.497 1,552,261 +0.50(+8.40%)
Nov 19, 2021 5.974 6.223 5.914 5.994 1,621,185 -0.02(-0.33%)
Nov 18, 2021 6.333 6.023 5.944 6.013 5,363,679 -0.29(-4.59%)
Nov 17, 2021 6.223 7.220 6.193 6.303 3,994,495 -0.15(-2.32%)
Nov 16, 2021 6.732 6.732 6.303 6.452 2,852,022 -0.33(-4.85%)
Nov 15, 2021 6.961 6.961 6.727 6.781 1,412,351 -0.18(-2.58%)
Nov 12, 2021 6.951 7.011 6.771 6.961 1,231,617 +0.01(+0.14%)
Nov 11, 2021 6.682 6.978 6.602 6.951 2,234,464 +0.44(+6.74%)
Nov 10, 2021 6.811 6.512 2,032,929 -0.42(-6.04%)
Nov 09, 2021 7.180 7.270 6.811 6.931 1,522,206 -0.24(-3.34%)
Nov 08, 2021 6.981 7.455 6.861 7.170 3,656,849 +0.29(+4.20%)
Nov 05, 2021 6.712 6.891 6.562 6.881 2,605,305 +0.23(+3.45%)
Nov 04, 2021 6.971 6.971 6.552 6.652 1,342,320 -0.22(-3.19%)
Nov 03, 2021 6.801 7.021 6.761 6.871 1,078,935 -0.02(-0.29%)
Nov 02, 2021 6.981 6.991 6.492 6.891 2,326,298 -0.09(-1.29%)
Nov 01, 2021 6.682 7.160 6.612 6.981 2,308,610 +0.37(+5.58%)
Oct 29, 2021 6.941 6.981 6.512 6.612 3,944,956 -0.35(-5.01%)
Oct 28, 2021 6.881 7.051 6.811 6.961 858,685 +0.11(+1.60%)
Oct 27, 2021 7.001 7.110 6.791 6.851 1,683,572 -0.22(-3.10%)
Oct 26, 2021 7.120 7.071 2,186,073 -0.11(-1.53%)
Oct 25, 2021 7.430 7.450 7.150 7.180 1,194,389 -0.19(-2.57%)
Oct 22, 2021 7.280 7.559 7.370 1,131,853 +0.14(+1.93%)
Oct 21, 2021 7.569 7.609 7.180 7.230 1,517,117 -0.38(-4.98%)
Oct 20, 2021 7.539 7.674 7.370 7.609 1,223,257 -0.01(-0.13%)
Oct 19, 2021 7.529 7.838 7.330 7.619 1,677,935 +0.10(+1.33%)
Oct 18, 2021 7.679 7.829 7.455 7.519 1,559,822 -0.15(-1.95%)
Oct 15, 2021 7.599 7.848 7.295 7.669 3,771,264 -0.08(-1.03%)
Oct 14, 2021 8.118 8.147 7.569 7.749 1,722,382 -0.16(-2.02%)
Oct 13, 2021 7.619 7.978 7.390 7.908 1,664,676 +0.28(+3.66%)
Oct 12, 2021 7.689 7.988 7.504 7.629 2,798,450 +0.00(+0.00%)
Oct 11, 2021 7.858 8.038 7.619 7.629 1,860,129 -0.15(-1.92%)
Oct 08, 2021 8.118 8.148 7.669 7.779 1,716,280 -0.28(-3.47%)
Oct 07, 2021 8.168 8.237 7.749 8.058 2,513,219 -0.01(-0.12%)
Oct 06, 2021 8.347 8.347 7.709 8.068 3,691,585 -0.55(-6.37%)
Oct 05, 2021 9.394 9.514 8.387 8.616 2,546,884 -0.61(-6.59%)
Oct 04, 2021 9.434 9.913 9.175 9.225 2,837,444 -0.01(-0.11%)
Oct 01, 2021 8.746 9.379 8.746 9.235 3,747,825 +0.56(+6.44%)
Sep 30, 2021 8.277 8.846 8.277 8.676 3,827,157 +0.54(+6.62%)
Sep 29, 2021 8.586 8.826 8.108 8.138 2,751,841 -0.36(-4.23%)
Sep 28, 2021 8.876 8.876 8.237 8.497 3,933,335 -0.47(-5.23%)
Sep 27, 2021 8.826 9.135 8.537 8.965 2,882,767 +0.22(+2.51%)
Sep 24, 2021 8.517 8.756 8.178 8.746 3,235,366 -0.11(-1.24%)
Sep 23, 2021 7.719 8.876 7.639 8.856 4,403,124 +1.30(+17.15%)
Sep 22, 2021 7.489 7.918 7.479 7.559 3,639,048 +0.25(+3.41%)
Sep 21, 2021 7.450 7.599 7.270 7.310 1,841,622 -0.04(-0.54%)
Sep 20, 2021 7.300 7.749 7.041 7.350 4,745,947 -0.57(-7.18%)
Sep 17, 2021 8.207 8.207 7.719 7.918 6,029,403 -0.31(-3.76%)
Sep 16, 2021 8.197 8.537 7.898 8.227 2,938,396 -0.03(-0.36%)
Sep 15, 2021 9.075 9.145 8.098 8.257 5,029,174 -0.87(-9.51%)
Sep 14, 2021 9.145 9.554 8.886 9.125 4,229,979 +0.10(+1.11%)
Sep 13, 2021 8.746 9.474 8.726 9.025 4,716,563 +0.46(+5.36%)
Sep 10, 2021 8.896 9.304 8.497 8.566 3,657,150 -0.27(-3.05%)
Sep 09, 2021 8.247 8.925 8.197 8.836 3,757,232 +0.59(+7.13%)
Sep 08, 2021 9.085 9.115 8.197 8.247 4,576,142 -0.94(-10.21%)
Sep 07, 2021 9.205 10.03 8.866 9.185 4,769,519 -0.16(-1.71%)
Sep 03, 2021 9.524 9.793 8.269 9.344 11,428,793 -0.16(-1.68%)
Sep 02, 2021 10.09 11.22 9.334 9.504 31,723,670 +0.45(+4.96%)
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.