Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.115
-0.125 (-2.95%)
Aug 14, 2025, 3:27 PM - Market open
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.25 | 4.25 | 4.08 | 4.12 | - | -2.95% | 525,974 |
| Aug 13, 2025 | 4.20 | 4.27 | 4.13 | 4.24 | 4.24 | 2.66% | 1,477,968 |
| Aug 12, 2025 | 3.95 | 4.14 | 3.95 | 4.13 | 4.13 | 5.09% | 1,387,853 |
| Aug 11, 2025 | 4.08 | 4.11 | 3.83 | 3.93 | 3.93 | -2.96% | 1,313,254 |
| Aug 8, 2025 | 4.19 | 4.25 | 3.99 | 4.05 | 4.05 | -3.34% | 1,503,363 |
| Aug 7, 2025 | 4.46 | 4.54 | 4.17 | 4.19 | 4.19 | -4.88% | 1,548,474 |
| Aug 6, 2025 | 3.61 | 4.51 | 3.61 | 4.41 | 4.41 | 9.03% | 4,687,146 |
| Aug 5, 2025 | 3.91 | 4.09 | 3.90 | 4.04 | 4.04 | 4.39% | 2,254,389 |
| Aug 4, 2025 | 4.01 | 4.03 | 3.86 | 3.87 | 3.87 | -2.52% | 1,721,450 |
| Aug 1, 2025 | 4.15 | 4.19 | 3.96 | 3.97 | 3.97 | -6.15% | 1,182,862 |
| Jul 31, 2025 | 4.28 | 4.34 | 4.19 | 4.23 | 4.23 | -2.08% | 1,579,173 |
| Jul 30, 2025 | 4.49 | 4.56 | 4.28 | 4.32 | 4.32 | -3.79% | 1,487,914 |
| Jul 29, 2025 | 4.57 | 4.64 | 4.49 | 4.49 | 4.49 | -1.54% | 1,481,563 |
| Jul 28, 2025 | 4.54 | 4.61 | 4.45 | 4.56 | 4.56 | 1.11% | 1,125,991 |
| Jul 25, 2025 | 4.55 | 4.56 | 4.36 | 4.51 | 4.51 | -1.31% | 989,709 |
| Jul 24, 2025 | 4.64 | 4.67 | 4.56 | 4.57 | 4.57 | -3.79% | 874,644 |
| Jul 23, 2025 | 4.76 | 4.81 | 4.70 | 4.75 | 4.75 | 0.21% | 1,386,710 |
| Jul 22, 2025 | 4.60 | 4.77 | 4.57 | 4.74 | 4.74 | 3.72% | 2,364,035 |
| Jul 21, 2025 | 4.48 | 4.61 | 4.46 | 4.57 | 4.57 | 3.16% | 4,754,680 |
| Jul 18, 2025 | 4.59 | 4.59 | 4.41 | 4.43 | 4.43 | -2.64% | 1,578,072 |
| Jul 17, 2025 | 4.30 | 4.55 | 4.28 | 4.55 | 4.55 | 4.84% | 1,067,388 |
| Jul 16, 2025 | 4.34 | 4.37 | 4.28 | 4.34 | 4.34 | - | 1,206,728 |
| Jul 15, 2025 | 4.36 | 4.36 | 4.24 | 4.34 | 4.34 | -0.69% | 920,871 |
| Jul 14, 2025 | 4.52 | 4.54 | 4.29 | 4.37 | 4.37 | -3.96% | 1,536,899 |
| Jul 11, 2025 | 4.43 | 4.57 | 4.41 | 4.55 | 4.55 | 0.89% | 1,508,535 |
| Jul 10, 2025 | 4.40 | 4.58 | 4.39 | 4.51 | 4.51 | 2.97% | 1,503,406 |
| Jul 9, 2025 | 4.41 | 4.42 | 4.27 | 4.38 | 4.38 | -0.68% | 1,516,039 |
| Jul 8, 2025 | 4.36 | 4.45 | 4.29 | 4.41 | 4.41 | 3.04% | 1,697,892 |
| Jul 7, 2025 | 4.27 | 4.34 | 4.20 | 4.28 | 4.28 | -1.83% | 1,729,945 |
| Jul 3, 2025 | 4.26 | 4.39 | 4.24 | 4.36 | 4.36 | 2.83% | 1,384,558 |
| Jul 2, 2025 | 4.00 | 4.25 | 3.97 | 4.24 | 4.24 | 6.80% | 2,074,882 |
| Jul 1, 2025 | 3.68 | 4.03 | 3.64 | 3.97 | 3.97 | 8.17% | 2,135,109 |
| Jun 30, 2025 | 3.70 | 3.71 | 3.57 | 3.67 | 3.67 | 0.27% | 2,047,158 |
| Jun 27, 2025 | 3.76 | 3.77 | 3.63 | 3.66 | 3.66 | -3.17% | 18,627,094 |
| Jun 26, 2025 | 3.57 | 3.78 | 3.53 | 3.78 | 3.78 | 7.08% | 1,724,077 |
| Jun 25, 2025 | 3.65 | 3.66 | 3.51 | 3.53 | 3.53 | -3.55% | 1,028,233 |
| Jun 24, 2025 | 3.66 | 3.73 | 3.63 | 3.66 | 3.66 | 0.55% | 998,131 |
| Jun 23, 2025 | 3.71 | 3.74 | 3.61 | 3.64 | 3.64 | -1.62% | 863,057 |
| Jun 20, 2025 | 3.87 | 3.87 | 3.70 | 3.70 | 3.70 | -4.15% | 1,598,695 |
| Jun 18, 2025 | 3.88 | 3.92 | 3.81 | 3.86 | 3.86 | -1.03% | 859,273 |
| Jun 17, 2025 | 3.94 | 3.99 | 3.87 | 3.90 | 3.89 | -0.51% | 1,108,362 |
| Jun 16, 2025 | 3.88 | 3.96 | 3.83 | 3.92 | 3.91 | 2.08% | 778,252 |
| Jun 13, 2025 | 3.86 | 3.94 | 3.83 | 3.84 | 3.83 | -1.29% | 761,072 |
| Jun 12, 2025 | 3.90 | 3.96 | 3.88 | 3.89 | 3.88 | -1.27% | 857,250 |
| Jun 11, 2025 | 4.05 | 4.06 | 3.88 | 3.94 | 3.93 | -1.75% | 1,111,452 |
| Jun 10, 2025 | 4.10 | 4.17 | 4.01 | 4.01 | 4.00 | -1.96% | 874,699 |
| Jun 9, 2025 | 4.18 | 4.23 | 4.03 | 4.09 | 4.08 | -2.15% | 900,809 |
| Jun 6, 2025 | 4.04 | 4.28 | 4.03 | 4.18 | 4.17 | 3.72% | 1,433,540 |
| Jun 5, 2025 | 3.90 | 4.08 | 3.87 | 4.03 | 4.02 | 4.40% | 1,378,016 |
| Jun 4, 2025 | 3.69 | 3.89 | 3.69 | 3.86 | 3.85 | 5.18% | 1,065,526 |