Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
3.865
-0.135 (-3.37%)
May 14, 2025, 3:55 PM - Market open
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.05 | 4.09 | 3.88 | 4.00 | 4.00 | -1.48% | 1,330,415 |
| May 12, 2025 | 3.86 | 4.10 | 3.86 | 4.06 | 4.06 | 8.56% | 2,211,329 |
| May 9, 2025 | 3.50 | 3.82 | 3.50 | 3.74 | 3.74 | 7.78% | 1,729,742 |
| May 8, 2025 | 3.30 | 3.51 | 3.04 | 3.47 | 3.47 | 1.76% | 1,345,177 |
| May 7, 2025 | 3.49 | 3.49 | 3.35 | 3.41 | 3.41 | -1.45% | 1,414,135 |
| May 6, 2025 | 3.49 | 3.51 | 3.42 | 3.46 | 3.46 | -0.72% | 742,246 |
| May 5, 2025 | 3.54 | 3.56 | 3.47 | 3.49 | 3.49 | -1.55% | 897,381 |
| May 2, 2025 | 3.53 | 3.62 | 3.53 | 3.54 | 3.54 | 1.14% | 1,010,397 |
| May 1, 2025 | 3.52 | 3.60 | 3.49 | 3.50 | 3.50 | 0.29% | 580,594 |
| Apr 30, 2025 | 3.55 | 3.57 | 3.44 | 3.49 | 3.49 | -3.32% | 816,053 |
| Apr 29, 2025 | 3.55 | 3.62 | 3.52 | 3.61 | 3.61 | 1.40% | 773,394 |
| Apr 28, 2025 | 3.70 | 3.74 | 3.53 | 3.56 | 3.56 | -4.30% | 771,825 |
| Apr 25, 2025 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | -0.80% | 557,939 |
| Apr 24, 2025 | 3.62 | 3.79 | 3.62 | 3.75 | 3.75 | 3.31% | 762,157 |
| Apr 23, 2025 | 3.67 | 3.76 | 3.61 | 3.63 | 3.63 | - | 901,410 |
| Apr 22, 2025 | 3.55 | 3.65 | 3.53 | 3.63 | 3.63 | 2.83% | 731,361 |
| Apr 21, 2025 | 3.49 | 3.55 | 3.42 | 3.53 | 3.53 | 2.62% | 1,655,245 |
| Apr 17, 2025 | 3.45 | 3.53 | 3.40 | 3.44 | 3.44 | -0.29% | 910,882 |
| Apr 16, 2025 | 3.39 | 3.46 | 3.38 | 3.45 | 3.45 | 2.07% | 643,207 |
| Apr 15, 2025 | 3.37 | 3.47 | 3.37 | 3.38 | 3.38 | 0.60% | 978,634 |
| Apr 14, 2025 | 3.35 | 3.40 | 3.30 | 3.36 | 3.36 | 1.51% | 838,023 |
| Apr 11, 2025 | 3.23 | 3.32 | 3.20 | 3.31 | 3.31 | 2.16% | 748,680 |
| Apr 10, 2025 | 3.29 | 3.29 | 3.15 | 3.24 | 3.24 | -2.70% | 1,344,145 |
| Apr 9, 2025 | 3.05 | 3.43 | 3.00 | 3.33 | 3.33 | 7.42% | 1,720,099 |
| Apr 8, 2025 | 3.11 | 3.21 | 2.97 | 3.10 | 3.10 | 0.98% | 2,250,825 |
| Apr 7, 2025 | 3.29 | 3.59 | 3.05 | 3.07 | 3.07 | -8.36% | 2,850,314 |
| Apr 4, 2025 | 3.31 | 3.44 | 3.19 | 3.35 | 3.35 | -2.62% | 2,327,837 |
| Apr 3, 2025 | 3.60 | 3.63 | 3.44 | 3.44 | 3.44 | -8.02% | 1,061,856 |
| Apr 2, 2025 | 3.68 | 3.76 | 3.62 | 3.74 | 3.74 | 1.36% | 887,868 |
| Apr 1, 2025 | 3.69 | 3.72 | 3.61 | 3.69 | 3.69 | -0.54% | 798,133 |
| Mar 31, 2025 | 3.60 | 3.72 | 3.52 | 3.71 | 3.71 | 1.92% | 1,183,908 |
| Mar 28, 2025 | 3.77 | 3.78 | 3.63 | 3.64 | 3.64 | -3.96% | 1,306,832 |
| Mar 27, 2025 | 3.80 | 3.84 | 3.75 | 3.79 | 3.79 | - | 501,677 |
| Mar 26, 2025 | 3.82 | 3.87 | 3.76 | 3.79 | 3.79 | -0.52% | 1,718,305 |
| Mar 25, 2025 | 3.82 | 3.93 | 3.79 | 3.81 | 3.81 | 0.26% | 1,178,709 |
| Mar 24, 2025 | 3.86 | 3.87 | 3.77 | 3.80 | 3.80 | -0.52% | 684,729 |
| Mar 21, 2025 | 4.01 | 4.04 | 3.82 | 3.82 | 3.82 | -6.14% | 2,317,650 |
| Mar 20, 2025 | 4.10 | 4.11 | 4.01 | 4.07 | 4.07 | -1.21% | 582,228 |
| Mar 19, 2025 | 4.04 | 4.16 | 4.04 | 4.12 | 4.11 | 1.23% | 1,073,402 |
| Mar 18, 2025 | 4.05 | 4.09 | 4.00 | 4.07 | 4.06 | 0.74% | 559,082 |
| Mar 17, 2025 | 4.02 | 4.07 | 4.00 | 4.04 | 4.03 | 0.25% | 569,878 |
| Mar 14, 2025 | 3.95 | 4.06 | 3.93 | 4.03 | 4.02 | 3.07% | 861,974 |
| Mar 13, 2025 | 3.89 | 3.98 | 3.86 | 3.91 | 3.90 | - | 1,185,130 |
| Mar 12, 2025 | 3.92 | 3.93 | 3.83 | 3.91 | 3.90 | 0.77% | 1,068,574 |
| Mar 11, 2025 | 3.85 | 3.93 | 3.76 | 3.88 | 3.87 | 1.04% | 1,411,408 |
| Mar 10, 2025 | 3.92 | 4.03 | 3.83 | 3.84 | 3.83 | -3.03% | 2,558,933 |
| Mar 7, 2025 | 3.81 | 4.05 | 3.75 | 3.96 | 3.95 | 4.49% | 3,011,004 |
| Mar 6, 2025 | 3.36 | 3.82 | 3.36 | 3.79 | 3.78 | 12.80% | 1,925,087 |
| Mar 5, 2025 | 3.33 | 3.40 | 3.31 | 3.36 | 3.35 | 2.13% | 963,536 |
| Mar 4, 2025 | 3.37 | 3.38 | 3.23 | 3.29 | 3.28 | -2.37% | 1,126,726 |