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

Ferroglobe Plc Os (NQ: GSM )

5.450 -0.030 (-0.55%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 10, 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 (%)
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%)
Sep 01, 2021 8.576 9.185 8.547 9.055 7,563,539 +0.77(+9.27%)
Aug 31, 2021 7.729 8.337 7.709 8.287 4,166,014 +0.64(+8.34%)
Aug 30, 2021 7.479 8.028 7.360 7.649 4,812,015 +0.36(+4.92%)
Aug 27, 2021 6.652 7.400 6.652 7.290 5,018,530 +0.65(+9.76%)
Aug 26, 2021 6.153 6.781 6.142 6.642 3,104,278 +0.46(+7.42%)
Aug 25, 2021 6.053 6.323 5.944 6.183 1,941,536 +0.05(+0.81%)
Aug 24, 2021 6.013 6.353 5.984 6.133 2,470,873 +0.15(+2.50%)
Aug 23, 2021 5.734 5.994 5.734 5.984 2,094,368 +0.34(+6.01%)
Aug 20, 2021 5.774 5.834 5.590 5.645 1,264,530 -0.19(-3.25%)
Aug 19, 2021 5.864 6.118 5.605 5.834 1,852,706 -0.15(-2.50%)
Aug 18, 2021 5.734 6.013 5.645 5.984 1,371,507 +0.19(+3.27%)
Aug 17, 2021 5.754 5.824 5.505 5.794 1,223,591 -0.06(-1.02%)
Aug 16, 2021 5.654 5.914 5.525 5.854 755,049 +0.02(+0.34%)
Aug 13, 2021 5.894 6.173 5.734 5.834 2,119,954 -0.04(-0.68%)
Aug 12, 2021 5.874 5.904 5.749 5.874 364,664 -0.01(-0.17%)
Aug 11, 2021 5.884 5.914 5.684 5.884 530,542 -0.03(-0.51%)
Aug 10, 2021 5.595 5.964 5.595 5.914 660,676 +0.29(+5.14%)
Aug 09, 2021 5.615 5.684 5.485 5.625 576,159 -0.05(-0.88%)
Aug 06, 2021 5.635 5.814 5.565 5.674 617,862 +0.09(+1.61%)
Aug 05, 2021 5.664 5.674 5.545 5.585 562,889 -0.06(-1.06%)
Aug 04, 2021 5.884 5.894 5.615 5.645 590,125 -0.25(-4.23%)
Aug 03, 2021 5.744 5.914 5.585 5.894 600,904 +0.14(+2.43%)
Aug 02, 2021 6.183 6.183 5.754 5.754 601,146 -0.27(-4.47%)
Jul 30, 2021 5.704 6.043 5.590 6.023 1,124,167 +0.25(+4.32%)
Jul 29, 2021 5.605 5.914 5.495 5.774 1,462,948 +0.26(+4.70%)
Jul 28, 2021 5.285 5.615 5.276 5.515 907,667 +0.15(+2.79%)
Jul 27, 2021 5.226 5.495 5.166 5.365 887,626 -0.18(-3.24%)
Jul 26, 2021 5.485 5.615 5.395 5.545 431,677 +0.08(+1.46%)
Jul 23, 2021 5.405 5.505 5.295 5.465 573,160 +0.08(+1.48%)
Jul 22, 2021 5.535 5.535 5.266 5.385 1,253,628 -0.15(-2.70%)
Jul 21, 2021 5.206 5.555 5.206 5.535 1,080,186 +0.35(+6.73%)
Jul 20, 2021 4.966 5.276 4.887 5.186 1,123,132 +0.22(+4.42%)
Jul 19, 2021 4.717 5.076 4.687 4.966 1,543,662 -0.07(-1.39%)
Jul 16, 2021 5.505 5.535 4.996 5.036 2,103,103 -0.44(-8.01%)
Jul 15, 2021 5.784 5.919 5.475 5.475 1,508,657 -0.38(-6.47%)
Jul 14, 2021 6.173 6.198 5.854 5.854 1,054,377 -0.24(-3.93%)
Jul 13, 2021 6.303 6.303 6.023 6.093 784,668 -0.20(-3.17%)
Jul 12, 2021 6.223 6.313 5.974 6.293 886,334 +0.02(+0.32%)
Jul 09, 2021 6.213 6.343 6.083 6.273 1,010,600 +0.15(+2.44%)
Jul 08, 2021 5.914 6.193 5.709 6.123 956,753 -0.02(-0.32%)
Jul 07, 2021 6.311 6.380 5.879 6.143 915,654 -0.10(-1.60%)
Jul 06, 2021 6.283 6.293 6.103 6.243 894,316 +0.01(+0.16%)
Jul 02, 2021 6.033 6.243 5.944 6.233 568,903 +0.17(+2.80%)
Jul 01, 2021 6.093 6.103 5.844 6.063 750,696 -0.04(-0.65%)
Jun 30, 2021 5.984 6.153 5.854 6.103 595,522 +0.04(+0.66%)
Jun 29, 2021 5.884 6.228 5.854 6.063 987,355 +0.21(+3.58%)
Jun 28, 2021 6.183 6.223 5.774 5.854 1,328,667 -0.29(-4.71%)
Jun 25, 2021 6.253 6.417 6.143 6.143 1,362,347 -0.08(-1.28%)
Jun 24, 2021 5.984 6.253 5.894 6.223 1,923,784 +0.39(+6.67%)
Jun 23, 2021 5.654 5.924 5.625 5.834 1,237,798 +0.23(+4.09%)
Jun 22, 2021 5.256 5.654 5.146 5.605 1,212,160 +0.31(+5.84%)
Jun 21, 2021 5.385 5.525 5.276 5.295 2,406,369 -0.05(-0.93%)
Jun 18, 2021 5.226 5.575 5.166 5.345 3,005,923 +0.07(+1.32%)
Jun 17, 2021 5.495 5.495 4.996 5.276 1,517,921 -0.26(-4.68%)
Jun 16, 2021 5.465 5.630 5.315 5.535 935,253 +0.02(+0.36%)
Jun 15, 2021 5.555 5.555 5.196 5.515 1,904,977 -0.09(-1.60%)
Jun 14, 2021 5.844 5.864 5.575 5.605 633,655 -0.15(-2.60%)
Jun 11, 2021 5.734 5.844 5.595 5.754 984,902 +0.20(+3.68%)
Jun 10, 2021 5.814 5.904 5.500 5.550 831,584 -0.25(-4.38%)
Jun 09, 2021 5.884 5.994 5.734 5.804 1,390,314 -0.15(-2.51%)
Jun 08, 2021 5.535 5.984 5.445 5.954 2,256,746 +0.42(+7.57%)
Jun 07, 2021 5.515 5.565 5.261 5.535 2,117,126 +0.05(+0.91%)
Jun 04, 2021 5.595 5.654 5.375 5.485 1,243,034 -0.02(-0.36%)
Jun 03, 2021 5.375 5.520 5.186 5.505 1,092,361 +0.04(+0.73%)
Jun 02, 2021 5.615 5.615 5.385 5.465 1,385,325 -0.10(-1.79%)
Jun 01, 2021 5.276 5.575 5.215 5.565 2,478,698 +0.42(+8.14%)
May 28, 2021 4.797 5.161 4.657 5.146 2,331,486 +0.36(+7.50%)
May 27, 2021 4.587 4.897 4.587 4.787 1,861,794 +0.23(+5.03%)
May 26, 2021 4.408 4.577 4.388 4.557 1,163,577 +0.18(+4.10%)
May 25, 2021 4.607 4.677 4.368 4.378 1,651,480 -0.26(-5.59%)
May 24, 2021 4.627 4.652 4.498 4.637 846,626 +0.09(+1.97%)
May 21, 2021 4.687 4.777 4.528 4.548 809,736 -0.06(-1.30%)
May 20, 2021 4.567 4.617 4.248 4.607 1,279,791 +0.00(+0.00%)
May 19, 2021 4.428 4.626 4.303 4.607 1,403,040 -0.01(-0.22%)
May 18, 2021 4.943 5.166 4.617 4.617 4,982,007 -0.10(-2.11%)
May 17, 2021 4.348 4.737 4.348 4.717 3,201,377 +0.37(+8.49%)
May 14, 2021 4.208 4.438 4.189 4.348 1,159,252 +0.21(+5.06%)
May 13, 2021 4.238 4.343 3.914 4.139 1,255,269 -0.08(-1.89%)
May 12, 2021 4.169 4.323 4.019 4.218 956,424 -0.02(-0.47%)
May 11, 2021 3.790 4.418 3.650 4.238 2,376,362 +0.00(+0.00%)
May 10, 2021 4.508 4.837 4.149 4.238 2,911,373 -0.24(-5.35%)
May 07, 2021 4.408 4.627 4.268 4.478 1,436,327 +0.12(+2.75%)
May 06, 2021 4.368 4.373 4.203 4.358 796,523 -0.07(-1.58%)
May 05, 2021 4.228 4.557 4.139 4.428 1,515,150 +0.24(+5.71%)
May 04, 2021 4.418 4.418 4.099 4.189 1,327,239 -0.28(-6.25%)
May 03, 2021 4.169 4.548 4.099 4.468 1,566,088 +0.38(+9.27%)
Apr 30, 2021 4.198 4.228 4.039 4.089 954,813 -0.19(-4.43%)
Apr 29, 2021 4.418 4.418 4.189 4.278 1,334,484 -0.06(-1.38%)
Apr 28, 2021 4.368 4.448 4.258 4.338 1,319,037 -0.03(-0.68%)
Apr 27, 2021 4.308 4.677 4.308 4.368 4,087,703 +0.09(+2.10%)
Apr 26, 2021 4.149 4.318 4.029 4.278 2,665,947 +0.12(+2.88%)
Apr 23, 2021 3.660 4.378 3.660 4.159 8,147,298 +0.55(+15.19%)
Apr 22, 2021 3.750 3.770 3.530 3.610 1,435,105 -0.11(-2.95%)
Apr 21, 2021 3.291 3.800 3.281 3.720 1,976,054 +0.37(+11.01%)
Apr 20, 2021 3.411 3.441 3.231 3.351 696,192 -0.06(-1.75%)
Apr 19, 2021 3.381 3.560 3.301 3.411 768,285 -0.01(-0.29%)
Apr 16, 2021 3.530 3.550 3.391 3.421 617,389 -0.05(-1.44%)
Apr 15, 2021 3.341 3.530 3.331 3.470 716,327 +0.10(+2.96%)
Apr 14, 2021 3.261 3.470 3.211 3.371 1,075,445 +0.14(+4.32%)
Apr 13, 2021 3.181 3.301 3.161 3.231 1,097,708 +0.02(+0.62%)
Apr 12, 2021 3.630 3.640 3.101 3.211 2,339,884 -0.45(-12.26%)
Apr 09, 2021 3.630 3.750 3.600 3.660 480,314 -0.06(-1.61%)
Apr 08, 2021 3.650 3.730 3.540 3.720 799,983 +0.05(+1.36%)
Apr 07, 2021 3.660 3.710 3.600 3.670 404,595 +0.00(+0.00%)
Apr 06, 2021 3.660 3.750 3.600 3.670 806,087 -0.02(-0.54%)
Apr 05, 2021 3.989 3.989 3.570 3.690 1,316,517 -0.20(-5.13%)
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.