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

Ferroglobe Plc Os (NQ: GSM )

5.170 -0.170 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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%)
Mar 01, 2022 7.810 8.297 7.243 7.322 2,910,598 -0.47(-6.00%)
Feb 28, 2022 7.810 8.113 7.700 7.790 1,814,903 -0.19(-2.37%)
Feb 25, 2022 7.432 7.979 7.382 7.979 1,195,601 +0.55(+7.36%)
Feb 24, 2022 7.153 7.441 6.974 7.432 1,392,521 -0.04(-0.53%)
Feb 23, 2022 7.551 7.745 7.397 7.471 1,366,199 -0.02(-0.27%)
Feb 22, 2022 7.740 7.889 7.471 7.491 920,466 -0.25(-3.21%)
Feb 18, 2022 7.740 0 +0.05(+0.65%)
Feb 17, 2022 7.879 8.118 7.481 7.690 2,210,503 -0.30(-3.74%)
Feb 16, 2022 7.949 8.058 7.662 7.989 1,925,327 -0.03(-0.37%)
Feb 15, 2022 7.581 8.028 7.539 8.018 2,683,244 +0.55(+7.32%)
Feb 14, 2022 6.904 7.506 6.874 7.471 2,646,321 +0.77(+11.42%)
Feb 11, 2022 6.795 7.004 6.566 6.705 1,016,126 -0.12(-1.75%)
Feb 10, 2022 6.357 7.138 6.297 6.825 2,241,875 +0.23(+3.47%)
Feb 09, 2022 5.830 6.596 5.790 6.596 2,354,733 +0.88(+15.30%)
Feb 08, 2022 5.273 5.740 5.273 5.720 1,235,788 +0.45(+8.49%)
Feb 07, 2022 5.203 5.341 5.158 5.273 565,242 +0.07(+1.34%)
Feb 04, 2022 4.974 5.243 4.964 5.203 557,929 +0.19(+3.77%)
Feb 03, 2022 5.074 4.964 5.014 903,965 -0.19(-3.63%)
Feb 02, 2022 5.392 5.422 5.084 5.203 688,837 -0.14(-2.61%)
Feb 01, 2022 5.114 5.342 4.984 5.342 2,325,899 +0.29(+5.71%)
Jan 31, 2022 4.974 5.054 921,412 +0.03(+0.59%)
Jan 28, 2022 4.815 5.034 4.706 5.024 1,051,667 +0.23(+4.77%)
Jan 27, 2022 5.014 5.133 4.706 4.795 1,274,931 -0.16(-3.21%)
Jan 26, 2022 5.064 5.233 4.850 4.954 1,965,321 +0.04(+0.81%)
Jan 25, 2022 4.984 5.029 4.706 4.915 1,165,876 -0.22(-4.26%)
Jan 24, 2022 4.735 5.148 4.507 5.133 2,303,088 +0.22(+4.45%)
Jan 21, 2022 5.084 5.198 4.885 4.915 1,267,938 -0.26(-5.00%)
Jan 20, 2022 5.392 5.516 5.143 5.173 1,017,499 -0.18(-3.35%)
Jan 19, 2022 5.362 5.502 5.298 5.352 729,101 +0.01(+0.19%)
Jan 18, 2022 5.541 5.541 5.312 5.342 599,468 -0.23(-4.11%)
Jan 14, 2022 5.571 0 -0.04(-0.71%)
Jan 13, 2022 5.820 5.939 5.581 5.611 642,210 -0.20(-3.42%)
Jan 12, 2022 5.730 5.974 5.710 5.810 1,054,928 +0.18(+3.18%)
Jan 11, 2022 5.452 5.631 5.398 5.631 445,601 +0.18(+3.28%)
Jan 10, 2022 5.511 5.581 5.283 5.452 1,168,346 -0.13(-2.32%)
Jan 07, 2022 5.581 5.800 5.457 5.581 1,095,552 -0.04(-0.71%)
Jan 06, 2022 5.760 5.919 5.492 5.621 1,313,013 -0.14(-2.42%)
Jan 05, 2022 6.158 6.292 5.636 5.760 2,003,470 -0.41(-6.61%)
Jan 04, 2022 6.476 6.506 6.138 6.168 1,271,309 -0.22(-3.48%)
Jan 03, 2022 6.238 6.511 6.223 6.390 1,178,152 +0.21(+3.44%)
Dec 31, 2021 6.148 6.248 6.118 6.178 564,042 +0.04(+0.65%)
Dec 30, 2021 6.327 6.467 6.074 6.138 855,378 -0.19(-2.99%)
Dec 29, 2021 6.337 6.427 6.243 6.327 917,006 -0.04(-0.62%)
Dec 28, 2021 6.417 6.467 6.248 6.367 801,300 -0.06(-0.93%)
Dec 27, 2021 6.372 6.506 6.243 6.427 649,208 +0.02(+0.31%)
Dec 23, 2021 6.307 6.412 6.228 6.407 635,676 +0.10(+1.58%)
Dec 22, 2021 6.168 6.362 6.118 6.307 922,529 +0.12(+1.93%)
Dec 21, 2021 5.979 6.253 5.979 6.188 1,097,604 +0.30(+5.07%)
Dec 20, 2021 5.621 5.919 5.551 5.890 1,749,046 +0.10(+1.72%)
Dec 17, 2021 5.551 5.870 5.422 5.790 1,403,935 +0.15(+2.65%)
Dec 16, 2021 6.158 6.158 5.596 5.641 1,477,322 -0.34(-5.66%)
Dec 15, 2021 5.870 6.009 5.511 5.979 1,446,821 +0.08(+1.35%)
Dec 14, 2021 5.939 6.069 5.770 5.899 1,391,883 -0.17(-2.79%)
Dec 13, 2021 6.287 6.297 6.019 6.069 819,524 -0.24(-3.85%)
Dec 10, 2021 6.626 6.656 6.287 6.311 1,022,638 -0.21(-3.29%)
Dec 09, 2021 6.705 6.815 6.452 6.526 825,264 -0.26(-3.79%)
Dec 08, 2021 6.616 6.954 6.516 6.783 1,598,645 +0.24(+3.74%)
Dec 07, 2021 6.258 6.735 6.148 6.539 1,720,371 +0.49(+8.11%)
Dec 06, 2021 5.800 6.203 5.720 6.049 1,561,551 +0.16(+2.70%)
Dec 03, 2021 5.959 5.954 5.770 5.890 1,896,521 -0.30(-4.82%)
Dec 02, 2021 5.959 6.218 5.686 6.188 1,960,680 +0.28(+4.71%)
Dec 01, 2021 6.168 6.591 5.899 5.909 1,991,944 -0.07(-1.16%)
Nov 30, 2021 6.168 6.228 5.765 5.979 1,414,438 -0.26(-4.11%)
Nov 29, 2021 6.317 6.377 6.059 6.235 1,020,830 +0.06(+0.93%)
Nov 26, 2021 6.327 6.427 5.949 6.178 791,242 -0.56(-8.27%)
Nov 24, 2021 6.427 6.750 6.148 6.735 1,343,551 +0.14(+2.16%)
Nov 23, 2021 6.457 6.675 6.337 6.592 1,236,227 +0.11(+1.71%)
Nov 22, 2021 5.870 6.541 5.850 6.481 1,556,028 +0.50(+8.40%)
Nov 19, 2021 5.959 6.208 5.899 5.979 1,625,119 -0.02(-0.33%)
Nov 18, 2021 6.317 6.009 5.929 5.999 5,376,696 -0.29(-4.59%)
Nov 17, 2021 6.208 7.203 6.178 6.287 4,004,189 -0.15(-2.32%)
Nov 16, 2021 6.715 6.715 6.287 6.437 2,858,943 -0.33(-4.85%)
Nov 15, 2021 6.944 6.944 6.710 6.765 1,415,778 -0.18(-2.58%)
Nov 12, 2021 6.934 6.994 6.755 6.944 1,234,606 +0.01(+0.14%)
Nov 11, 2021 6.665 6.961 6.586 6.934 2,239,886 +0.44(+6.74%)
Nov 10, 2021 6.795 6.496 2,037,863 -0.42(-6.04%)
Nov 09, 2021 7.163 7.252 6.795 6.914 1,525,900 -0.24(-3.34%)
Nov 08, 2021 6.964 7.436 6.845 7.153 3,665,723 +0.29(+4.20%)
Nov 05, 2021 6.695 6.874 6.546 6.864 2,611,627 +0.23(+3.45%)
Nov 04, 2021 6.954 6.954 6.536 6.636 1,345,578 -0.22(-3.19%)
Nov 03, 2021 6.785 7.004 6.745 6.855 1,081,554 -0.02(-0.29%)
Nov 02, 2021 6.964 6.974 6.476 6.874 2,331,944 -0.09(-1.29%)
Nov 01, 2021 6.665 7.143 6.596 6.964 2,314,212 +0.37(+5.58%)
Oct 29, 2021 6.924 6.964 6.496 6.596 3,954,530 -0.35(-5.01%)
Oct 28, 2021 6.864 7.034 6.795 6.944 860,768 +0.11(+1.60%)
Oct 27, 2021 6.984 7.093 6.775 6.835 1,687,658 -0.22(-3.10%)
Oct 26, 2021 7.103 7.053 2,191,378 -0.11(-1.53%)
Oct 25, 2021 7.412 7.432 7.133 7.163 1,197,288 -0.19(-2.57%)
Oct 22, 2021 7.262 7.541 7.352 1,134,600 +0.14(+1.93%)
Oct 21, 2021 7.551 7.591 7.163 7.213 1,520,798 -0.38(-4.98%)
Oct 20, 2021 7.521 7.655 7.352 7.591 1,226,226 -0.01(-0.13%)
Oct 19, 2021 7.511 7.820 7.312 7.601 1,682,007 +0.10(+1.33%)
Oct 18, 2021 7.660 7.810 7.436 7.501 1,563,607 -0.15(-1.95%)
Oct 15, 2021 7.581 7.829 7.277 7.650 3,780,416 -0.08(-1.03%)
Oct 14, 2021 8.098 8.128 7.551 7.730 1,726,562 -0.16(-2.02%)
Oct 13, 2021 7.601 7.959 7.372 7.889 1,668,715 +0.28(+3.66%)
Oct 12, 2021 7.670 7.969 7.486 7.611 2,805,241 +0.00(+0.00%)
Oct 11, 2021 7.839 8.018 7.601 7.611 1,864,644 -0.15(-1.92%)
Oct 08, 2021 8.098 8.128 7.650 7.760 1,720,445 -0.28(-3.47%)
Oct 07, 2021 8.148 8.217 7.730 8.038 2,519,318 -0.01(-0.12%)
Oct 06, 2021 8.327 8.327 7.690 8.048 3,700,543 -0.55(-6.37%)
Oct 05, 2021 9.371 9.491 8.367 8.595 2,553,065 -0.61(-6.59%)
Oct 04, 2021 9.411 9.889 9.153 9.202 2,844,330 -0.01(-0.11%)
Oct 01, 2021 8.725 9.357 8.725 9.212 3,756,920 +0.56(+6.44%)
Sep 30, 2021 8.257 8.824 8.257 8.655 3,836,445 +0.54(+6.62%)
Sep 29, 2021 8.566 8.804 8.088 8.118 2,758,519 -0.36(-4.23%)
Sep 28, 2021 8.854 8.854 8.217 8.476 3,942,880 -0.47(-5.23%)
Sep 27, 2021 8.804 9.113 8.516 8.944 2,889,763 +0.22(+2.51%)
Sep 24, 2021 8.496 8.735 8.158 8.725 3,243,218 -0.11(-1.24%)
Sep 23, 2021 7.700 8.854 7.621 8.834 4,413,809 +1.29(+17.15%)
Sep 22, 2021 7.471 7.899 7.461 7.541 3,647,879 +0.25(+3.41%)
Sep 21, 2021 7.432 7.581 7.252 7.292 1,846,091 -0.04(-0.54%)
Sep 20, 2021 7.282 7.730 7.024 7.332 4,757,464 -0.57(-7.18%)
Sep 17, 2021 8.188 8.188 7.700 7.899 6,044,035 -0.31(-3.76%)
Sep 16, 2021 8.178 8.516 7.879 8.207 2,945,526 -0.03(-0.36%)
Sep 15, 2021 9.053 9.123 8.078 8.237 5,041,378 -0.87(-9.51%)
Sep 14, 2021 9.123 9.531 8.864 9.103 4,240,244 +0.10(+1.11%)
Sep 13, 2021 8.725 9.451 8.705 9.003 4,728,009 +0.46(+5.36%)
Sep 10, 2021 8.874 9.282 8.476 8.546 3,666,025 -0.27(-3.05%)
Sep 09, 2021 8.227 8.904 8.178 8.814 3,766,349 +0.59(+7.13%)
Sep 08, 2021 9.063 9.093 8.178 8.227 4,587,247 -0.94(-10.21%)
Sep 07, 2021 9.182 10.01 8.844 9.163 4,781,094 -0.16(-1.71%)
Sep 03, 2021 9.501 9.769 8.249 9.322 11,456,528 -0.16(-1.68%)
Sep 02, 2021 10.07 11.19 9.312 9.481 31,800,654 +0.45(+4.96%)
Sep 01, 2021 8.556 9.163 8.526 9.033 7,581,894 +0.77(+9.27%)
Aug 31, 2021 7.710 8.317 7.690 8.267 4,176,124 +0.64(+8.34%)
Aug 30, 2021 7.461 8.009 7.342 7.630 4,823,692 +0.36(+4.92%)
Aug 27, 2021 6.636 7.382 6.636 7.272 5,030,708 +0.65(+9.76%)
Aug 26, 2021 6.138 6.765 6.127 6.626 3,111,811 +0.46(+7.42%)
Aug 25, 2021 6.039 6.307 5.929 6.168 1,946,248 +0.05(+0.81%)
Aug 24, 2021 5.999 6.337 5.969 6.118 2,476,869 +0.15(+2.50%)
Aug 23, 2021 5.720 5.979 5.720 5.969 2,099,450 +0.34(+6.01%)
Aug 20, 2021 5.760 5.820 5.576 5.631 1,267,599 -0.19(-3.25%)
Aug 19, 2021 5.850 6.103 5.591 5.820 1,857,202 -0.15(-2.50%)
Aug 18, 2021 5.720 5.999 5.631 5.969 1,374,835 +0.19(+3.27%)
Aug 17, 2021 5.740 5.810 5.492 5.780 1,226,561 -0.06(-1.02%)
Aug 16, 2021 5.641 5.899 5.511 5.840 756,881 +0.02(+0.34%)
Aug 13, 2021 5.880 6.158 5.720 5.820 2,125,098 -0.04(-0.68%)
Aug 12, 2021 5.860 5.890 5.735 5.860 365,548 -0.01(-0.17%)
Aug 11, 2021 5.870 5.899 5.671 5.870 531,829 -0.03(-0.51%)
Aug 10, 2021 5.581 5.949 5.581 5.899 662,279 +0.29(+5.14%)
Aug 09, 2021 5.601 5.671 5.472 5.611 577,558 -0.05(-0.88%)
Aug 06, 2021 5.621 5.800 5.551 5.661 619,361 +0.09(+1.61%)
Aug 05, 2021 5.651 5.661 5.531 5.571 564,255 -0.06(-1.06%)
Aug 04, 2021 5.870 5.880 5.601 5.631 591,557 -0.25(-4.23%)
Aug 03, 2021 5.730 5.899 5.571 5.880 602,362 +0.14(+2.43%)
Aug 02, 2021 6.168 6.168 5.740 5.740 602,605 -0.27(-4.47%)
Jul 30, 2021 5.691 6.029 5.576 6.009 1,126,895 +0.25(+4.32%)
Jul 29, 2021 5.591 5.899 5.482 5.760 1,466,499 +0.26(+4.70%)
Jul 28, 2021 5.273 5.601 5.263 5.502 909,869 +0.15(+2.79%)
Jul 27, 2021 5.213 5.482 5.153 5.352 889,780 -0.18(-3.24%)
Jul 26, 2021 5.472 5.601 5.382 5.531 432,725 +0.08(+1.46%)
Jul 23, 2021 5.392 5.492 5.283 5.452 574,551 +0.08(+1.48%)
Jul 22, 2021 5.521 5.521 5.253 5.372 1,256,670 -0.15(-2.70%)
Jul 21, 2021 5.193 5.541 5.193 5.521 1,082,807 +0.35(+6.73%)
Jul 20, 2021 4.954 5.263 4.875 5.173 1,125,858 +0.22(+4.42%)
Jul 19, 2021 4.706 5.064 4.676 4.954 1,547,408 -0.07(-1.39%)
Jul 16, 2021 5.492 5.521 4.984 5.024 2,108,206 -0.44(-8.01%)
Jul 15, 2021 5.770 5.904 5.462 5.462 1,512,318 -0.38(-6.47%)
Jul 14, 2021 6.158 6.183 5.840 5.840 1,056,936 -0.24(-3.93%)
Jul 13, 2021 6.287 6.287 6.009 6.079 786,572 -0.20(-3.17%)
Jul 12, 2021 6.208 6.297 5.959 6.277 888,485 +0.02(+0.32%)
Jul 09, 2021 6.198 6.327 6.069 6.258 1,013,053 +0.15(+2.44%)
Jul 08, 2021 5.899 6.178 5.696 6.108 959,075 -0.02(-0.32%)
Jul 07, 2021 6.296 6.365 5.865 6.128 917,876 -0.10(-1.60%)
Jul 06, 2021 6.268 6.277 6.088 6.228 896,486 +0.01(+0.16%)
Jul 02, 2021 6.019 6.228 5.929 6.218 570,283 +0.17(+2.80%)
Jul 01, 2021 6.079 6.088 5.830 6.049 752,518 -0.04(-0.65%)
Jun 30, 2021 5.969 6.138 5.840 6.088 596,968 +0.04(+0.66%)
Jun 29, 2021 5.870 6.213 5.840 6.049 989,751 +0.21(+3.58%)
Jun 28, 2021 6.168 6.208 5.760 5.840 1,331,891 -0.29(-4.71%)
Jun 25, 2021 6.238 6.402 6.128 6.128 1,365,653 -0.08(-1.28%)
Jun 24, 2021 5.969 6.238 5.880 6.208 1,928,452 +0.39(+6.67%)
Jun 23, 2021 5.641 5.909 5.611 5.820 1,240,802 +0.23(+4.09%)
Jun 22, 2021 5.243 5.641 5.133 5.591 1,215,102 +0.31(+5.84%)
Jun 21, 2021 5.372 5.511 5.263 5.283 2,412,208 -0.05(-0.93%)
Jun 18, 2021 5.213 5.561 5.153 5.332 3,013,218 +0.07(+1.32%)
Jun 17, 2021 5.482 5.482 4.984 5.263 1,521,604 -0.26(-4.68%)
Jun 16, 2021 5.452 5.616 5.303 5.521 937,523 +0.02(+0.36%)
Jun 15, 2021 5.541 5.541 5.183 5.502 1,909,600 -0.09(-1.60%)
Jun 14, 2021 5.830 5.850 5.561 5.591 635,192 -0.15(-2.60%)
Jun 11, 2021 5.720 5.830 5.581 5.740 987,292 +0.20(+3.68%)
Jun 10, 2021 5.800 5.890 5.487 5.536 833,602 -0.25(-4.38%)
Jun 09, 2021 5.870 5.979 5.720 5.790 1,393,688 -0.15(-2.51%)
Jun 08, 2021 5.521 5.969 5.432 5.939 2,262,223 +0.42(+7.57%)
Jun 07, 2021 5.502 5.551 5.248 5.521 2,122,264 +0.05(+0.91%)
Jun 04, 2021 5.581 5.641 5.362 5.472 1,246,050 -0.02(-0.36%)
Jun 03, 2021 5.362 5.506 5.173 5.492 1,095,012 +0.04(+0.73%)
Jun 02, 2021 5.601 5.601 5.372 5.452 1,388,687 -0.10(-1.79%)
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.