Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.675
-0.105 (-2.20%)
Dec 4, 2025, 4:00 PM EST - Market closed
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.75 | 4.78 | 4.63 | 4.68 | 4.68 | -2.09% | 696,542 |
| Dec 3, 2025 | 4.66 | 4.79 | 4.65 | 4.78 | 4.78 | 3.24% | 1,071,130 |
| Dec 2, 2025 | 4.53 | 4.67 | 4.47 | 4.63 | 4.63 | 3.81% | 1,340,204 |
| Dec 1, 2025 | 4.40 | 4.54 | 4.30 | 4.46 | 4.46 | 0.68% | 1,654,324 |
| Nov 28, 2025 | 4.22 | 4.45 | 4.17 | 4.43 | 4.43 | 5.73% | 1,184,216 |
| Nov 26, 2025 | 4.10 | 4.23 | 4.04 | 4.19 | 4.19 | 2.44% | 1,403,509 |
| Nov 25, 2025 | 3.93 | 4.14 | 3.86 | 4.09 | 4.09 | 5.14% | 1,281,799 |
| Nov 24, 2025 | 3.94 | 3.97 | 3.85 | 3.89 | 3.89 | -1.77% | 1,686,246 |
| Nov 21, 2025 | 3.82 | 4.09 | 3.80 | 3.96 | 3.96 | 3.66% | 2,300,072 |
| Nov 20, 2025 | 4.15 | 4.15 | 3.72 | 3.82 | 3.82 | -7.06% | 3,428,817 |
| Nov 19, 2025 | 4.19 | 4.34 | 4.01 | 4.11 | 4.11 | -2.84% | 2,053,951 |
| Nov 18, 2025 | 4.19 | 4.55 | 4.14 | 4.23 | 4.23 | 12.50% | 7,270,897 |
| Nov 17, 2025 | 3.86 | 3.93 | 3.76 | 3.76 | 3.76 | -2.34% | 1,577,150 |
| Nov 14, 2025 | 3.72 | 3.90 | 3.71 | 3.85 | 3.85 | 0.79% | 1,530,877 |
| Nov 13, 2025 | 3.78 | 3.87 | 3.67 | 3.82 | 3.82 | 1.06% | 2,284,298 |
| Nov 12, 2025 | 3.75 | 3.83 | 3.66 | 3.78 | 3.78 | 1.61% | 2,326,025 |
| Nov 11, 2025 | 3.91 | 3.91 | 3.66 | 3.72 | 3.72 | -4.86% | 2,228,469 |
| Nov 10, 2025 | 4.03 | 4.14 | 3.90 | 3.91 | 3.91 | -0.51% | 1,653,726 |
| Nov 7, 2025 | 4.10 | 4.19 | 3.78 | 3.93 | 3.93 | -5.07% | 2,204,044 |
| Nov 6, 2025 | 4.16 | 4.35 | 3.93 | 4.14 | 4.14 | -8.20% | 2,882,743 |
| Nov 5, 2025 | 4.46 | 4.56 | 4.46 | 4.51 | 4.51 | 0.22% | 1,259,765 |
| Nov 4, 2025 | 4.60 | 4.68 | 4.46 | 4.50 | 4.50 | -5.46% | 1,700,674 |
| Nov 3, 2025 | 4.82 | 4.88 | 4.69 | 4.76 | 4.76 | -1.86% | 1,281,344 |
| Oct 31, 2025 | 4.80 | 4.85 | 4.68 | 4.85 | 4.85 | 0.62% | 1,955,475 |
| Oct 30, 2025 | 4.87 | 4.94 | 4.75 | 4.82 | 4.82 | -2.82% | 1,547,040 |
| Oct 29, 2025 | 5.05 | 5.17 | 4.89 | 4.96 | 4.96 | -1.20% | 2,723,026 |
| Oct 28, 2025 | 5.06 | 5.17 | 5.01 | 5.02 | 5.02 | -1.18% | 1,155,889 |
| Oct 27, 2025 | 5.07 | 5.11 | 4.98 | 5.08 | 5.08 | 0.20% | 1,340,829 |
| Oct 24, 2025 | 5.11 | 5.18 | 5.06 | 5.07 | 5.07 | 0.80% | 2,043,329 |
| Oct 23, 2025 | 5.00 | 5.15 | 4.97 | 5.03 | 5.03 | 2.65% | 1,646,629 |
| Oct 22, 2025 | 5.05 | 5.16 | 4.88 | 4.90 | 4.90 | -4.67% | 2,102,518 |
| Oct 21, 2025 | 5.01 | 5.18 | 4.81 | 5.14 | 5.14 | 0.78% | 2,082,963 |
| Oct 20, 2025 | 5.04 | 5.15 | 4.94 | 5.10 | 5.10 | 4.08% | 1,879,675 |
| Oct 17, 2025 | 5.09 | 5.16 | 4.89 | 4.90 | 4.90 | -6.13% | 1,466,146 |
| Oct 16, 2025 | 5.54 | 5.54 | 5.16 | 5.22 | 5.22 | -4.92% | 1,042,692 |
| Oct 15, 2025 | 5.63 | 5.74 | 5.46 | 5.49 | 5.49 | -1.26% | 2,591,895 |
| Oct 14, 2025 | 5.29 | 5.58 | 5.15 | 5.56 | 5.56 | 5.30% | 2,522,671 |
| Oct 13, 2025 | 5.10 | 5.36 | 5.09 | 5.28 | 5.28 | 6.45% | 1,581,264 |
| Oct 10, 2025 | 5.31 | 5.37 | 4.96 | 4.96 | 4.96 | -6.15% | 1,227,509 |
| Oct 9, 2025 | 5.32 | 5.43 | 5.18 | 5.29 | 5.29 | 0.28% | 1,022,411 |
| Oct 8, 2025 | 5.20 | 5.38 | 5.17 | 5.27 | 5.27 | 2.73% | 1,577,839 |
| Oct 7, 2025 | 5.09 | 5.23 | 4.86 | 5.13 | 5.13 | 1.79% | 1,611,469 |
| Oct 6, 2025 | 5.13 | 5.25 | 5.00 | 5.04 | 5.04 | - | 2,101,202 |
| Oct 3, 2025 | 4.60 | 5.10 | 4.53 | 5.04 | 5.04 | 11.01% | 2,799,552 |
| Oct 2, 2025 | 4.51 | 4.59 | 4.38 | 4.54 | 4.54 | 0.67% | 922,771 |
| Oct 1, 2025 | 4.56 | 4.59 | 4.40 | 4.51 | 4.51 | -0.88% | 1,045,741 |
| Sep 30, 2025 | 4.31 | 4.57 | 4.31 | 4.55 | 4.55 | 4.60% | 1,494,533 |
| Sep 29, 2025 | 4.35 | 4.47 | 4.30 | 4.35 | 4.35 | 0.93% | 913,202 |
| Sep 26, 2025 | 4.34 | 4.35 | 4.26 | 4.31 | 4.31 | 0.23% | 678,983 |
| Sep 25, 2025 | 4.40 | 4.43 | 4.28 | 4.30 | 4.30 | -2.27% | 1,209,284 |