Ferroglobe Plc Os (NQ: GSM )

4.940 USD -0.260 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.180 6.280 6.150 6.210 561,137 +0.04(+0.65%)
Dec 30, 2021 6.360 6.500 6.105 6.170 850,972 -0.19(-2.99%)
Dec 29, 2021 6.370 6.460 6.275 6.360 912,283 -0.04(-0.63%)
Dec 28, 2021 6.450 6.500 6.280 6.400 797,173 -0.06(-0.93%)
Dec 27, 2021 6.405 6.540 6.275 6.460 645,864 +0.02(+0.31%)
Dec 23, 2021 6.340 6.445 6.260 6.440 632,402 +0.10(+1.58%)
Dec 22, 2021 6.200 6.395 6.150 6.340 917,777 +0.12(+1.93%)
Dec 21, 2021 6.010 6.285 6.010 6.220 1,091,951 +0.30(+5.07%)
Dec 20, 2021 5.650 5.950 5.580 5.920 1,740,037 +0.10(+1.72%)
Dec 17, 2021 5.580 5.900 5.450 5.820 1,396,704 +0.15(+2.65%)
Dec 16, 2021 6.190 6.190 5.625 5.670 1,469,713 -0.34(-5.66%)
Dec 15, 2021 5.900 6.040 5.540 6.010 1,439,369 +0.08(+1.35%)
Dec 14, 2021 5.970 6.100 5.800 5.930 1,384,714 -0.17(-2.79%)
Dec 13, 2021 6.320 6.330 6.050 6.100 815,303 -0.24(-3.85%)
Dec 10, 2021 6.660 6.690 6.320 6.344 1,017,371 -0.22(-3.29%)
Dec 09, 2021 6.740 6.850 6.485 6.560 821,013 -0.26(-3.79%)
Dec 08, 2021 6.650 6.980 6.550 6.818 1,590,411 +0.25(+3.74%)
Dec 07, 2021 6.290 6.770 6.180 6.573 1,711,510 +0.49(+8.11%)
Dec 06, 2021 5.830 6.235 5.750 6.080 1,553,508 +0.16(+2.70%)
Dec 03, 2021 5.990 5.985 5.800 5.920 1,886,752 -0.30(-4.82%)
Dec 02, 2021 5.990 6.250 5.715 6.220 1,950,581 +0.28(+4.71%)
Dec 01, 2021 6.200 6.625 5.930 5.940 1,981,684 -0.07(-1.16%)
Nov 30, 2021 6.200 6.260 5.795 6.010 1,407,153 -0.26(-4.11%)
Nov 29, 2021 6.350 6.410 6.090 6.268 1,005,638 +0.06(+0.93%)
Nov 26, 2021 6.360 6.460 5.980 6.210 787,167 -0.56(-8.27%)
Nov 24, 2021 6.460 6.785 6.180 6.770 1,336,631 +0.14(+2.16%)
Nov 23, 2021 6.490 6.710 6.370 6.627 1,229,860 +0.11(+1.71%)
Nov 22, 2021 5.900 6.575 5.880 6.515 1,548,013 +0.50(+8.40%)
Nov 19, 2021 5.990 6.240 5.930 6.010 1,616,748 -0.02(-0.33%)
Nov 18, 2021 6.350 6.040 5.960 6.030 5,349,000 -0.29(-4.59%)
Nov 17, 2021 6.240 7.240 6.210 6.320 3,983,563 -0.15(-2.32%)
Nov 16, 2021 6.750 6.750 6.320 6.470 2,844,217 -0.33(-4.85%)
Nov 15, 2021 6.980 6.980 6.745 6.800 1,408,486 -0.18(-2.58%)
Nov 12, 2021 6.970 7.030 6.790 6.980 1,228,247 +0.01(+0.14%)
Nov 11, 2021 6.700 6.997 6.620 6.970 2,228,349 +0.44(+6.74%)
Nov 10, 2021 6.830 6.530 2,027,366 -0.42(-6.04%)
Nov 09, 2021 7.200 7.290 6.830 6.950 1,518,040 -0.24(-3.34%)
Nov 08, 2021 7.000 7.475 6.880 7.190 3,646,841 +0.29(+4.20%)
Nov 05, 2021 6.730 6.910 6.580 6.900 2,598,175 +0.23(+3.45%)
Nov 04, 2021 6.990 6.990 6.570 6.670 1,338,647 -0.22(-3.19%)
Nov 03, 2021 6.820 7.040 6.780 6.890 1,075,983 -0.02(-0.29%)
Nov 02, 2021 7.000 7.010 6.510 6.910 2,319,932 -0.09(-1.29%)
Nov 01, 2021 6.700 7.180 7.095 7.000 2,302,292 +0.37(+5.58%)
Oct 29, 2021 6.960 7.000 6.530 6.630 3,934,160 -0.35(-5.01%)
Oct 28, 2021 6.900 7.070 6.830 6.980 856,335 +0.11(+1.60%)
Oct 27, 2021 7.020 7.130 6.810 6.870 1,678,965 -0.22(-3.10%)
Oct 26, 2021 7.140 7.090 2,180,090 -0.11(-1.53%)
Oct 25, 2021 7.450 7.470 7.170 7.200 1,191,121 -0.19(-2.57%)
Oct 22, 2021 7.300 7.580 7.390 1,128,756 +0.14(+1.93%)
Oct 21, 2021 7.590 7.630 7.200 7.250 1,512,965 -0.38(-4.98%)
Oct 20, 2021 7.560 7.695 7.390 7.630 1,219,910 -0.01(-0.13%)
Oct 19, 2021 7.550 7.860 7.350 7.640 1,673,343 +0.10(+1.33%)
Oct 18, 2021 7.700 7.850 7.475 7.540 1,555,553 -0.15(-1.95%)
Oct 15, 2021 7.620 7.870 7.315 7.690 3,760,943 -0.08(-1.03%)
Oct 14, 2021 8.140 8.170 7.590 7.770 1,717,669 -0.16(-2.02%)
Oct 13, 2021 7.640 8.000 7.410 7.930 1,660,120 +0.28(+3.66%)
Oct 12, 2021 7.710 8.010 7.525 7.650 2,790,791 +0.00(+0.00%)
Oct 11, 2021 7.880 8.060 7.640 7.650 1,855,039 -0.15(-1.92%)
Oct 08, 2021 8.140 8.170 7.690 7.800 1,711,583 -0.28(-3.47%)
Oct 07, 2021 8.190 8.260 7.770 8.080 2,506,341 -0.01(-0.12%)
Oct 06, 2021 8.370 8.370 7.730 8.090 3,681,482 -0.55(-6.37%)
Oct 05, 2021 9.420 9.540 8.410 8.640 2,539,914 -0.61(-6.59%)
Oct 04, 2021 9.460 9.940 9.200 9.250 2,829,679 -0.01(-0.11%)
Oct 01, 2021 8.770 9.405 8.770 9.260 3,737,568 +0.56(+6.44%)
Sep 30, 2021 8.300 8.870 8.300 8.700 3,816,683 +0.54(+6.62%)
Sep 29, 2021 8.610 8.850 8.130 8.160 2,744,310 -0.36(-4.23%)
Sep 28, 2021 8.900 8.900 8.260 8.520 3,922,570 -0.47(-5.23%)
Sep 27, 2021 8.850 9.160 8.560 8.990 2,874,878 +0.22(+2.51%)
Sep 24, 2021 8.540 8.780 8.200 8.770 3,226,512 -0.11(-1.24%)
Sep 23, 2021 7.740 8.900 7.660 8.880 4,390,573 +1.30(+17.15%)
Sep 22, 2021 7.510 7.940 7.500 7.580 3,629,089 +0.25(+3.41%)
Sep 21, 2021 7.470 7.620 7.290 7.330 1,836,582 -0.04(-0.54%)
Sep 20, 2021 7.320 7.770 7.060 7.370 4,732,958 -0.57(-7.18%)
Sep 17, 2021 8.230 8.230 7.740 7.940 6,012,902 -0.31(-3.76%)
Sep 16, 2021 8.220 8.560 7.920 8.250 2,930,354 -0.03(-0.36%)
Sep 15, 2021 9.100 9.170 8.120 8.280 5,015,410 -0.87(-9.51%)
Sep 14, 2021 9.170 9.580 8.910 9.150 4,218,402 +0.10(+1.10%)
Sep 13, 2021 8.770 9.500 8.750 9.050 4,703,655 +0.46(+5.36%)
Sep 10, 2021 8.920 9.330 8.520 8.590 3,647,141 -0.27(-3.05%)
Sep 09, 2021 8.270 8.950 8.220 8.860 3,746,949 +0.59(+7.13%)
Sep 08, 2021 9.110 9.140 8.220 8.270 4,563,618 -0.94(-10.21%)
Sep 07, 2021 9.230 10.06 8.890 9.210 4,756,466 -0.16(-1.71%)
Sep 03, 2021 9.550 9.820 8.292 9.370 11,397,514 -0.16(-1.68%)
Sep 02, 2021 10.12 11.25 9.360 9.530 31,636,846 +0.45(+4.96%)
Sep 01, 2021 8.600 9.210 8.570 9.080 7,542,839 +0.77(+9.27%)
Aug 31, 2021 7.750 8.360 7.730 8.310 4,154,613 +0.64(+8.34%)
Aug 30, 2021 7.500 8.050 7.380 7.670 4,798,845 +0.36(+4.92%)
Aug 27, 2021 6.670 7.420 6.670 7.310 5,004,795 +0.65(+9.76%)
Aug 26, 2021 6.170 6.800 6.159 6.660 3,095,782 +0.46(+7.42%)
Aug 25, 2021 6.070 6.340 5.960 6.200 1,936,223 +0.05(+0.81%)
Aug 24, 2021 6.030 6.370 6.000 6.150 2,464,111 +0.15(+2.50%)
Aug 23, 2021 5.750 6.010 5.750 6.000 2,088,636 +0.34(+6.01%)
Aug 20, 2021 5.790 5.850 5.605 5.660 1,261,070 -0.19(-3.25%)
Aug 19, 2021 5.880 6.135 5.620 5.850 1,847,636 -0.15(-2.50%)
Aug 18, 2021 5.750 6.030 5.660 6.000 1,367,754 +0.19(+3.27%)
Aug 17, 2021 5.770 5.840 5.520 5.810 1,220,243 -0.06(-1.02%)
Aug 16, 2021 5.670 5.930 5.540 5.870 752,983 +0.02(+0.34%)
Aug 13, 2021 5.910 6.190 5.750 5.850 2,114,152 -0.04(-0.68%)
Aug 12, 2021 5.890 5.920 5.765 5.890 363,666 -0.01(-0.17%)
Aug 11, 2021 5.900 5.930 5.700 5.900 529,090 -0.03(-0.51%)
Aug 10, 2021 5.610 5.980 5.610 5.930 658,868 +0.29(+5.14%)
Aug 09, 2021 5.630 5.700 5.500 5.640 574,583 -0.05(-0.88%)
Aug 06, 2021 5.650 5.830 5.580 5.690 616,171 +0.09(+1.61%)
Aug 05, 2021 5.680 5.690 5.560 5.600 561,349 -0.06(-1.06%)
Aug 04, 2021 5.900 5.910 5.630 5.660 588,510 -0.25(-4.23%)
Aug 03, 2021 5.760 5.930 5.600 5.910 599,260 +0.14(+2.43%)
Aug 02, 2021 6.200 6.200 5.770 5.770 599,501 -0.27(-4.47%)
Jul 30, 2021 5.720 6.060 5.605 6.040 1,121,091 +0.25(+4.32%)
Jul 29, 2021 5.620 5.930 5.510 5.790 1,458,945 +0.26(+4.70%)
Jul 28, 2021 5.300 5.630 5.290 5.530 905,183 +0.15(+2.79%)
Jul 27, 2021 5.240 5.510 5.180 5.380 885,197 -0.18(-3.24%)
Jul 26, 2021 5.500 5.630 5.410 5.560 430,496 +0.08(+1.46%)
Jul 23, 2021 5.420 5.520 5.310 5.480 571,592 +0.08(+1.48%)
Jul 22, 2021 5.550 5.550 5.280 5.400 1,250,197 -0.15(-2.70%)
Jul 21, 2021 5.220 5.570 5.220 5.550 1,077,230 +0.35(+6.73%)
Jul 20, 2021 4.980 5.290 4.900 5.200 1,120,059 +0.22(+4.42%)
Jul 19, 2021 4.730 5.090 4.700 4.980 1,539,438 -0.07(-1.39%)
Jul 16, 2021 5.520 5.550 5.010 5.050 2,097,347 -0.44(-8.01%)
Jul 15, 2021 5.800 5.935 5.490 5.490 1,504,528 -0.38(-6.47%)
Jul 14, 2021 6.190 6.215 5.870 5.870 1,051,492 -0.24(-3.93%)
Jul 13, 2021 6.320 6.320 6.040 6.110 782,521 -0.20(-3.17%)
Jul 12, 2021 6.240 6.330 5.990 6.310 883,909 +0.02(+0.32%)
Jul 09, 2021 6.230 6.360 6.100 6.290 1,007,835 +0.15(+2.44%)
Jul 08, 2021 5.930 6.210 5.725 6.140 954,135 -0.02(-0.32%)
Jul 07, 2021 6.328 6.398 5.895 6.160 913,148 -0.10(-1.60%)
Jul 06, 2021 6.300 6.310 6.120 6.260 891,869 +0.01(+0.16%)
Jul 02, 2021 6.050 6.260 5.960 6.250 567,346 +0.17(+2.80%)
Jul 01, 2021 6.110 6.120 5.860 6.080 748,642 -0.04(-0.65%)
Jun 30, 2021 6.000 6.170 5.870 6.120 593,893 +0.04(+0.66%)
Jun 29, 2021 5.900 6.245 5.870 6.080 984,653 +0.21(+3.58%)
Jun 28, 2021 6.200 6.240 5.790 5.870 1,325,031 -0.29(-4.71%)
Jun 25, 2021 6.270 6.435 6.160 6.160 1,358,619 -0.08(-1.28%)
Jun 24, 2021 6.000 6.270 5.910 6.240 1,918,519 +0.39(+6.67%)
Jun 23, 2021 5.670 5.940 5.640 5.850 1,234,411 +0.23(+4.09%)
Jun 22, 2021 5.270 5.670 5.160 5.620 1,208,843 +0.31(+5.84%)
Jun 21, 2021 5.400 5.540 5.290 5.310 2,399,783 -0.05(-0.93%)
Jun 18, 2021 5.240 5.590 5.180 5.360 2,997,697 +0.07(+1.32%)
Jun 17, 2021 5.510 5.510 5.010 5.290 1,513,767 -0.26(-4.68%)
Jun 16, 2021 5.480 5.645 5.330 5.550 932,694 +0.02(+0.36%)
Jun 15, 2021 5.570 5.570 5.210 5.530 1,899,764 -0.09(-1.60%)
Jun 14, 2021 5.860 5.880 5.590 5.620 631,921 -0.15(-2.60%)
Jun 11, 2021 5.750 5.860 5.610 5.770 982,207 +0.20(+3.68%)
Jun 10, 2021 5.830 5.920 5.515 5.565 829,309 -0.25(-4.38%)
Jun 09, 2021 5.900 6.010 5.750 5.820 1,386,509 -0.15(-2.51%)
Jun 08, 2021 5.550 6.000 5.460 5.970 2,250,570 +0.42(+7.57%)
Jun 07, 2021 5.530 5.580 5.275 5.550 2,111,332 +0.05(+0.91%)
Jun 04, 2021 5.610 5.670 5.390 5.500 1,239,632 -0.02(-0.36%)
Jun 03, 2021 5.390 5.535 5.200 5.520 1,089,372 +0.04(+0.73%)
Jun 02, 2021 5.630 5.630 5.400 5.480 1,381,534 -0.10(-1.79%)
Jun 01, 2021 5.290 5.590 5.229 5.580 2,471,915 +0.42(+8.14%)
May 28, 2021 4.810 5.175 4.670 5.160 2,325,105 +0.36(+7.50%)
May 27, 2021 4.600 4.910 4.600 4.800 1,856,699 +0.23(+5.03%)
May 26, 2021 4.420 4.590 4.400 4.570 1,160,393 +0.18(+4.10%)
May 25, 2021 4.620 4.690 4.380 4.390 1,646,961 -0.26(-5.59%)
May 24, 2021 4.640 4.665 4.510 4.650 844,309 +0.09(+1.97%)
May 21, 2021 4.700 4.790 4.540 4.560 807,520 -0.06(-1.30%)
May 20, 2021 4.580 4.630 4.260 4.620 1,276,289 +0.00(+0.00%)
May 19, 2021 4.440 4.638 4.315 4.620 1,399,201 -0.01(-0.22%)
May 18, 2021 4.957 5.180 4.630 4.630 4,968,372 -0.10(-2.11%)
May 17, 2021 4.360 4.750 4.360 4.730 3,192,616 +0.37(+8.49%)
May 14, 2021 4.220 4.450 4.200 4.360 1,156,080 +0.21(+5.06%)
May 13, 2021 4.250 4.355 3.925 4.150 1,251,834 -0.08(-1.89%)
May 12, 2021 4.180 4.335 4.030 4.230 953,807 -0.02(-0.47%)
May 11, 2021 3.800 4.430 3.660 4.250 2,369,859 +0.00(+0.00%)
May 10, 2021 4.520 4.850 4.160 4.250 2,903,405 -0.24(-5.35%)
May 07, 2021 4.420 4.640 4.280 4.490 1,432,396 +0.12(+2.75%)
May 06, 2021 4.380 4.385 4.215 4.370 794,343 -0.07(-1.58%)
May 05, 2021 4.240 4.570 4.150 4.440 1,511,004 +0.24(+5.71%)
May 04, 2021 4.430 4.430 4.110 4.200 1,323,607 -0.28(-6.25%)
May 03, 2021 4.180 4.560 4.110 4.480 1,561,802 +0.38(+9.27%)
Apr 30, 2021 4.210 4.240 4.050 4.100 952,200 -0.19(-4.43%)
Apr 29, 2021 4.430 4.430 4.200 4.290 1,330,832 -0.06(-1.38%)
Apr 28, 2021 4.380 4.460 4.270 4.350 1,315,427 -0.03(-0.68%)
Apr 27, 2021 4.320 4.690 4.320 4.380 4,076,516 +0.09(+2.10%)
Apr 26, 2021 4.160 4.330 4.040 4.290 2,658,651 +0.12(+2.88%)
Apr 23, 2021 3.670 4.390 3.670 4.170 8,125,000 +0.55(+15.19%)
Apr 22, 2021 3.760 3.780 3.540 3.620 1,431,178 -0.11(-2.95%)
Apr 21, 2021 3.300 3.810 3.290 3.730 1,970,646 +0.37(+11.01%)
Apr 20, 2021 3.420 3.450 3.240 3.360 694,287 -0.06(-1.75%)
Apr 19, 2021 3.390 3.570 3.310 3.420 766,183 -0.01(-0.29%)
Apr 16, 2021 3.540 3.560 3.400 3.430 615,700 -0.05(-1.44%)
Apr 15, 2021 3.350 3.540 3.340 3.480 714,367 +0.10(+2.96%)
Apr 14, 2021 3.270 3.480 3.220 3.380 1,072,502 +0.14(+4.32%)
Apr 13, 2021 3.190 3.310 3.170 3.240 1,094,704 +0.02(+0.62%)
Apr 12, 2021 3.640 3.650 3.110 3.220 2,333,480 -0.45(-12.26%)
Apr 09, 2021 3.640 3.760 3.610 3.670 479,000 -0.06(-1.61%)
Apr 08, 2021 3.660 3.740 3.550 3.730 797,794 +0.05(+1.36%)
Apr 07, 2021 3.670 3.720 3.610 3.680 403,488 +0.00(+0.00%)
Apr 06, 2021 3.670 3.760 3.610 3.680 803,881 -0.02(-0.54%)
Apr 05, 2021 4.000 4.000 3.580 3.700 1,312,914 -0.20(-5.13%)
Apr 01, 2021 3.950 4.095 3.810 3.900 1,483,700 +0.12(+3.17%)
Mar 31, 2021 3.850 4.150 3.780 3.780 2,788,182 -0.01(-0.26%)
Mar 30, 2021 3.710 3.860 3.480 3.790 1,169,936 +0.08(+2.16%)
Mar 29, 2021 3.990 4.050 3.690 3.710 1,765,436 -0.12(-3.13%)
Mar 26, 2021 3.690 4.000 3.670 3.830 2,435,800 +0.11(+2.96%)
Mar 25, 2021 3.220 3.750 3.160 3.720 2,641,052 +0.44(+13.41%)
Mar 24, 2021 3.280 3.570 3.260 3.280 1,221,893 +0.00(+0.00%)
Mar 23, 2021 3.590 3.640 3.210 3.280 1,358,764 -0.34(-9.39%)
Mar 22, 2021 3.550 3.680 3.400 3.620 1,207,038 +0.07(+1.97%)
Mar 19, 2021 3.620 3.835 3.500 3.550 1,677,000 -0.07(-1.93%)
Mar 18, 2021 3.650 3.940 3.560 3.620 1,439,743 -0.03(-0.82%)
Mar 17, 2021 3.560 3.690 3.380 3.650 759,984 +0.06(+1.67%)
Mar 16, 2021 3.610 3.720 3.490 3.590 751,534 -0.07(-1.91%)
Mar 15, 2021 3.660 3.780 3.590 3.660 672,269 +0.01(+0.27%)
Mar 12, 2021 3.480 3.675 3.420 3.650 1,087,400 +0.17(+4.89%)
Mar 11, 2021 3.390 3.560 3.367 3.480 1,278,097 +0.14(+4.19%)
Mar 10, 2021 3.420 3.545 3.260 3.340 1,413,044 -0.05(-1.47%)
Mar 09, 2021 3.380 3.460 3.130 3.390 1,519,354 +0.12(+3.67%)
Mar 08, 2021 3.140 3.320 3.100 3.270 1,648,715 +0.08(+2.51%)
Mar 05, 2021 3.000 3.220 2.790 3.190 2,247,300 +0.20(+6.69%)
Mar 04, 2021 3.030 3.140 2.681 2.990 3,432,723 -0.03(-0.99%)
Mar 03, 2021 3.410 3.410 3.020 3.020 3,786,582 -0.32(-9.58%)
Mar 02, 2021 3.610 3.850 3.270 3.340 4,010,102 -0.64(-16.08%)
Mar 01, 2021 4.010 4.020 3.650 3.980 1,730,761 +0.24(+6.42%)
Feb 26, 2021 3.970 3.981 3.550 3.740 1,944,300 -0.23(-5.79%)
Feb 25, 2021 3.960 4.030 3.720 3.970 3,424,423 +0.16(+4.20%)
Feb 24, 2021 3.600 4.060 3.510 3.810 3,461,312 +0.26(+7.32%)
Feb 23, 2021 3.320 3.550 3.040 3.550 2,244,413 -0.03(-0.84%)
Feb 22, 2021 3.300 3.750 3.230 3.580 3,209,597 +0.27(+8.16%)
Feb 19, 2021 3.140 3.400 3.060 3.310 1,789,400 +0.14(+4.42%)
Feb 18, 2021 3.210 3.250 3.050 3.170 1,370,890 -0.07(-2.16%)
Feb 17, 2021 3.330 3.410 3.170 3.240 1,099,694 -0.09(-2.70%)
Feb 16, 2021 3.320 3.350 3.130 3.330 2,015,434 +0.09(+2.78%)
Feb 12, 2021 3.050 3.280 2.910 3.240 1,766,900 +0.23(+7.64%)
Feb 11, 2021 3.190 3.200 2.930 3.010 2,203,950 -0.14(-4.44%)
Feb 10, 2021 3.450 3.450 3.020 3.150 2,075,810 -0.17(-5.12%)
Feb 09, 2021 3.250 3.450 3.150 3.320 2,136,104 +0.08(+2.47%)
Feb 08, 2021 3.450 3.450 3.170 3.240 3,005,109 -0.09(-2.70%)
Feb 05, 2021 3.120 3.330 3.030 3.330 4,845,700 +0.17(+5.38%)
Feb 04, 2021 3.130 3.230 2.930 3.160 2,636,962 -0.01(-0.32%)
Feb 03, 2021 3.180 3.390 2.880 3.170 7,070,877 -0.16(-4.80%)
Feb 02, 2021 3.440 4.490 3.000 3.330 30,669,019 +0.57(+20.65%)
Feb 01, 2021 2.050 3.180 2.020 2.760 30,562,778 +0.99(+55.93%)
Jan 29, 2021 1.890 1.911 1.720 1.770 936,500 -0.10(-5.35%)
Jan 28, 2021 1.980 2.000 1.830 1.870 929,380 -0.07(-3.61%)
Jan 27, 2021 1.920 2.070 1.840 1.940 1,599,027 -0.06(-3.00%)
Jan 26, 2021 2.130 2.190 1.980 2.000 905,968 -0.13(-6.10%)
Jan 25, 2021 2.250 2.290 1.800 2.130 2,514,921 -0.10(-4.48%)
Jan 22, 2021 2.160 2.330 2.120 2.230 1,081,200 +0.03(+1.36%)
Jan 21, 2021 2.350 2.370 2.160 2.200 1,074,053 -0.08(-3.51%)
Jan 20, 2021 2.280 2.370 2.100 2.280 1,937,895 +0.09(+4.11%)
Jan 19, 2021 2.100 2.550 2.030 2.190 4,542,527 +0.03(+1.39%)
Jan 15, 2021 2.243 2.243 1.970 2.160 2,199,200 -0.09(-4.00%)
Jan 14, 2021 1.780 2.300 1.750 2.250 3,147,452 +0.44(+24.31%)
Jan 13, 2021 1.830 1.835 1.730 1.810 694,127 -0.02(-1.09%)
Jan 12, 2021 1.710 1.860 1.710 1.830 473,719 +0.10(+5.78%)
Jan 11, 2021 1.850 1.850 1.680 1.730 995,319 -0.15(-7.98%)
Jan 08, 2021 1.880 1.980 1.830 1.880 924,700 +0.05(+2.73%)
Jan 07, 2021 1.840 1.850 1.740 1.830 976,004 +0.05(+2.81%)
Jan 06, 2021 1.730 1.840 1.670 1.780 1,467,700 +0.07(+4.09%)
Jan 05, 2021 1.620 1.720 1.580 1.710 467,538 +0.13(+8.23%)
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.