Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
3.970
+0.300 (8.17%)
Jul 1, 2025, 4:00 PM - Market closed
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 3.62 | 3.67 | 3.55 | 3.67 | 3.66 | 1.66% | 1,049,389 |
| Jun 2, 2025 | 3.64 | 3.70 | 3.60 | 3.61 | 3.60 | -0.55% | 1,134,149 |
| May 30, 2025 | 3.75 | 3.75 | 3.59 | 3.63 | 3.62 | -3.71% | 1,713,599 |
| May 29, 2025 | 3.85 | 3.88 | 3.77 | 3.77 | 3.76 | -2.08% | 740,386 |
| May 28, 2025 | 3.89 | 3.94 | 3.81 | 3.85 | 3.84 | -1.03% | 716,811 |
| May 27, 2025 | 3.87 | 3.96 | 3.81 | 3.89 | 3.88 | 1.57% | 1,275,059 |
| May 23, 2025 | 3.74 | 3.85 | 3.74 | 3.83 | 3.82 | 1.86% | 797,995 |
| May 22, 2025 | 3.80 | 3.83 | 3.76 | 3.76 | 3.75 | -1.05% | 687,504 |
| May 21, 2025 | 3.85 | 3.88 | 3.76 | 3.80 | 3.79 | -1.04% | 649,487 |
| May 20, 2025 | 3.82 | 3.89 | 3.80 | 3.84 | 3.83 | 0.26% | 696,347 |
| May 19, 2025 | 3.80 | 3.89 | 3.79 | 3.83 | 3.82 | -0.26% | 546,375 |
| May 16, 2025 | 3.79 | 3.89 | 3.75 | 3.84 | 3.83 | 1.05% | 790,216 |
| May 15, 2025 | 3.86 | 3.94 | 3.71 | 3.80 | 3.79 | -2.06% | 1,090,025 |
| May 14, 2025 | 3.97 | 4.01 | 3.86 | 3.88 | 3.87 | -3.00% | 882,974 |
| May 13, 2025 | 4.05 | 4.09 | 3.88 | 4.00 | 3.99 | -1.48% | 1,330,415 |
| May 12, 2025 | 3.86 | 4.10 | 3.86 | 4.06 | 4.05 | 8.56% | 2,211,329 |
| May 9, 2025 | 3.50 | 3.82 | 3.50 | 3.74 | 3.73 | 7.78% | 1,729,742 |
| May 8, 2025 | 3.30 | 3.51 | 3.04 | 3.47 | 3.46 | 1.76% | 1,345,177 |
| May 7, 2025 | 3.49 | 3.49 | 3.35 | 3.41 | 3.40 | -1.45% | 1,414,135 |
| May 6, 2025 | 3.49 | 3.51 | 3.42 | 3.46 | 3.45 | -0.72% | 742,246 |
| May 5, 2025 | 3.54 | 3.56 | 3.47 | 3.49 | 3.47 | -1.55% | 897,381 |
| May 2, 2025 | 3.53 | 3.62 | 3.53 | 3.54 | 3.53 | 1.14% | 1,010,397 |
| May 1, 2025 | 3.52 | 3.60 | 3.49 | 3.50 | 3.49 | 0.29% | 580,594 |
| Apr 30, 2025 | 3.55 | 3.57 | 3.44 | 3.49 | 3.48 | -3.32% | 816,053 |
| Apr 29, 2025 | 3.55 | 3.62 | 3.52 | 3.61 | 3.60 | 1.40% | 773,394 |
| Apr 28, 2025 | 3.70 | 3.74 | 3.53 | 3.56 | 3.55 | -4.30% | 771,825 |
| Apr 25, 2025 | 3.72 | 3.75 | 3.70 | 3.72 | 3.71 | -0.80% | 557,939 |
| Apr 24, 2025 | 3.62 | 3.79 | 3.62 | 3.75 | 3.74 | 3.31% | 762,157 |
| Apr 23, 2025 | 3.67 | 3.76 | 3.61 | 3.63 | 3.62 | - | 901,410 |
| Apr 22, 2025 | 3.55 | 3.65 | 3.53 | 3.63 | 3.62 | 2.83% | 731,361 |
| Apr 21, 2025 | 3.49 | 3.55 | 3.42 | 3.53 | 3.52 | 2.62% | 1,655,245 |