Ferroglobe PLC GSM
NASDAQ · United States · Non-Energy Minerals
$4.08+0.10 (+2.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.08 | +2.51% | $3.94 | $4.14 | $3.88 | 1.20M |
| 2026-09-30 | $3.98 | -0.25% | $4.01 | $4.17 | $3.97 | 1.04M |
| 2026-09-29 | $3.99 | 0.00% | $3.95 | $4.00 | $3.86 | 1.77M |
| 2026-09-28 | $3.99 | -1.97% | $4.01 | $4.05 | $3.96 | 895.40K |
| 2026-09-25 | $4.07 | +2.26% | $4.03 | $4.15 | $3.99 | 753.20K |
| 2026-09-24 | $3.98 | -5.01% | $4.15 | $4.19 | $3.96 | 1.55M |
| 2026-09-23 | $4.19 | -2.78% | $4.26 | $4.26 | $4.18 | 585.90K |
| 2026-09-22 | $4.31 | +3.61% | $4.20 | $4.35 | $4.14 | 813.70K |
| 2026-09-21 | $4.16 | -0.48% | $4.18 | $4.22 | $4.14 | 482.80K |
| 2026-09-18 | $4.18 | -1.88% | $4.27 | $4.28 | $4.14 | 1.82M |
| 2026-09-17 | $4.26 | -1.39% | $4.42 | $4.42 | $4.21 | 1.10M |
| 2026-09-16 | $4.32 | -0.23% | $4.33 | $4.39 | $4.22 | 919.10K |
| 2026-09-15 | $4.33 | +2.61% | $4.19 | $4.33 | $4.18 | 1.08M |
| 2026-09-14 | $4.22 | -1.40% | $4.17 | $4.30 | $4.15 | 778.20K |
| 2026-09-11 | $4.28 | -4.04% | $4.47 | $4.56 | $4.27 | 1.14M |
| 2026-09-10 | $4.46 | -0.67% | $4.36 | $4.54 | $4.32 | 1.07M |
| 2026-09-09 | $4.49 | -0.66% | $4.52 | $4.63 | $4.43 | 2.50M |
| 2026-09-08 | $4.52 | -3.21% | $4.75 | $4.75 | $4.47 | 1.86M |
| 2026-09-04 | $4.67 | +3.09% | $4.67 | $4.75 | $4.54 | 1.43M |
| 2026-09-03 | $4.53 | +0.22% | $4.55 | $4.64 | $4.45 | 1.39M |
| 2026-09-02 | $4.52 | +12.16% | $4.09 | $4.54 | $4.07 | 2.04M |
| 2026-09-01 | $4.03 | -1.95% | $4.12 | $4.14 | $4.03 | 849.00K |
| 2026-08-31 | $4.11 | +0.98% | $4.07 | $4.17 | $4.07 | 635.10K |
| 2026-08-28 | $4.07 | +0.49% | $4.08 | $4.17 | $4.03 | 831.40K |
| 2026-08-27 | $4.05 | -0.49% | $4.02 | $4.10 | $4.01 | 563.10K |
| 2026-08-26 | $4.07 | +1.50% | $4.00 | $4.22 | $3.95 | 1.92M |
| 2026-08-25 | $4.01 | -0.99% | $4.03 | $4.03 | $3.94 | 1.08M |
| 2026-08-24 | $4.05 | -0.74% | $4.12 | $4.17 | $3.94 | 939.70K |
| 2026-08-21 | $4.08 | +5.97% | $3.89 | $4.10 | $3.89 | 1.44M |
| 2026-08-20 | $3.85 | -4.94% | $4.11 | $4.11 | $3.75 | 1.61M |
| 2026-08-19 | $4.05 | -2.64% | $4.15 | $4.26 | $3.97 | 2.08M |
| 2026-08-18 | $4.16 | -3.03% | $4.28 | $4.28 | $4.07 | 1.62M |
| 2026-08-17 | $4.29 | -2.28% | $4.38 | $4.39 | $4.22 | 1.46M |
| 2026-08-14 | $4.39 | +0.23% | $4.30 | $4.41 | $4.28 | 1.21M |
| 2026-08-13 | $4.38 | -1.57% | $4.44 | $4.49 | $4.34 | 1.02M |
| 2026-08-12 | $4.45 | -2.63% | $4.55 | $4.60 | $4.42 | 1.28M |
| 2026-08-11 | $4.57 | -1.30% | $4.63 | $4.70 | $4.56 | 1.17M |
| 2026-08-10 | $4.63 | +3.12% | $4.50 | $4.72 | $4.48 | 2.04M |
| 2026-08-07 | $4.49 | +8.72% | $4.17 | $4.63 | $4.17 | 2.93M |
| 2026-08-06 | $4.13 | -0.48% | $4.12 | $4.23 | $4.01 | 2.81M |
| 2026-08-05 | $4.15 | +21.35% | $3.92 | $4.20 | $3.81 | 5.78M |
| 2026-08-04 | $3.42 | +5.23% | $3.26 | $3.46 | $3.26 | 3.57M |
| 2026-08-03 | $3.25 | +2.20% | $3.21 | $3.28 | $3.18 | 1.78M |
| 2026-07-31 | $3.18 | -0.93% | $3.20 | $3.25 | $3.11 | 962.90K |
| 2026-07-30 | $3.21 | +1.58% | $3.21 | $3.23 | $3.10 | 2.24M |
| 2026-07-29 | $3.16 | -5.95% | $3.36 | $3.36 | $3.08 | 1.78M |
| 2026-07-28 | $3.36 | +1.82% | $3.31 | $3.36 | $3.24 | 1.00M |
| 2026-07-27 | $3.30 | -1.79% | $3.34 | $3.39 | $3.22 | 1.42M |
| 2026-07-24 | $3.36 | +0.30% | $3.33 | $3.41 | $3.33 | 740.40K |
| 2026-07-23 | $3.35 | -2.05% | $3.38 | $3.46 | $3.33 | 602.50K |
| 2026-07-22 | $3.42 | +0.59% | $3.42 | $3.49 | $3.39 | 693.70K |
| 2026-07-21 | $3.40 | +2.41% | $3.32 | $3.46 | $3.32 | 961.60K |
| 2026-07-20 | $3.32 | -0.90% | $3.30 | $3.33 | $3.24 | 1.33M |
| 2026-07-17 | $3.35 | 0.00% | $3.34 | $3.38 | $3.28 | 695.20K |
| 2026-07-16 | $3.35 | -0.30% | $3.33 | $3.36 | $3.30 | 887.60K |
| 2026-07-15 | $3.36 | -2.33% | $3.43 | $3.50 | $3.33 | 1.15M |
| 2026-07-14 | $3.44 | +4.24% | $3.32 | $3.47 | $3.32 | 1.03M |
| 2026-07-13 | $3.30 | +0.92% | $3.27 | $3.36 | $3.18 | 1.80M |
| 2026-07-10 | $3.27 | 0.00% | $3.27 | $3.29 | $3.22 | 2.14M |
| 2026-07-09 | $3.27 | -1.51% | $3.36 | $3.37 | $3.23 | 2.74M |
| 2026-07-08 | $3.32 | -3.49% | $3.38 | $3.51 | $3.23 | 6.26M |
| 2026-07-07 | $3.44 | +1.18% | $3.38 | $3.45 | $3.33 | 1.72M |
| 2026-07-06 | $3.40 | +3.98% | $3.30 | $3.40 | $3.28 | 1.49M |
| 2026-07-02 | $3.27 | -0.61% | $3.29 | $3.39 | $3.20 | 1.89M |
| 2026-07-01 | $3.29 | +3.46% | $3.16 | $3.31 | $3.15 | 1.40M |
| 2026-06-30 | $3.18 | +1.27% | $3.17 | $3.24 | $3.14 | 2.07M |
| 2026-06-29 | $3.14 | -5.71% | $3.33 | $3.36 | $3.10 | 2.48M |
| 2026-06-26 | $3.33 | -2.63% | $3.37 | $3.45 | $3.23 | 3.84M |
| 2026-06-25 | $3.42 | -4.47% | $3.60 | $3.62 | $3.37 | 2.23M |
| 2026-06-24 | $3.58 | -3.24% | $3.65 | $3.67 | $3.55 | 1.18M |
| 2026-06-23 | $3.70 | -0.54% | $3.62 | $3.73 | $3.60 | 1.10M |
| 2026-06-22 | $3.72 | -4.86% | $3.86 | $3.88 | $3.62 | 1.20M |
| 2026-06-18 | $3.91 | +1.82% | $3.87 | $3.92 | $3.75 | 2.33M |
| 2026-06-17 | $3.84 | 0.00% | $3.84 | $3.94 | $3.79 | 1.62M |
| 2026-06-16 | $3.84 | -3.52% | $4.01 | $4.03 | $3.81 | 1.49M |
| 2026-06-15 | $3.98 | -2.69% | $4.10 | $4.15 | $3.83 | 2.13M |
| 2026-06-12 | $4.09 | +4.87% | $3.93 | $4.09 | $3.88 | 1.03M |
| 2026-06-11 | $3.90 | +2.36% | $3.87 | $3.92 | $3.80 | 1.81M |
| 2026-06-10 | $3.81 | -0.78% | $3.88 | $4.01 | $3.79 | 1.65M |
| 2026-06-09 | $3.84 | +0.26% | $3.86 | $3.91 | $3.72 | 953.40K |
| 2026-06-08 | $3.83 | -0.78% | $3.93 | $3.93 | $3.78 | 944.70K |
| 2026-06-05 | $3.86 | -5.85% | $4.05 | $4.05 | $3.77 | 1.24M |
| 2026-06-04 | $4.10 | -5.09% | $4.32 | $4.32 | $4.09 | 830.10K |
| 2026-06-03 | $4.32 | -3.36% | $4.38 | $4.39 | $4.30 | 783.00K |
| 2026-06-02 | $4.47 | +1.59% | $4.45 | $4.53 | $4.39 | 1.10M |
| 2026-06-01 | $4.40 | +1.62% | $4.30 | $4.45 | $4.26 | 3.27M |
| 2026-05-29 | $4.33 | -3.13% | $4.47 | $4.47 | $4.27 | 895.00K |
| 2026-05-28 | $4.47 | +1.36% | $4.38 | $4.53 | $4.34 | 1.48M |
| 2026-05-27 | $4.41 | +4.26% | $4.21 | $4.41 | $4.20 | 839.20K |
| 2026-05-26 | $4.23 | -1.40% | $4.27 | $4.30 | $4.08 | 1.21M |