Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.290
-0.040 (-0.92%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 4.31 | 4.36 | 4.27 | 4.33 | 4.33 | 0.46% | 736,481 |
| Oct 23, 2024 | 4.46 | 4.46 | 4.26 | 4.31 | 4.31 | -3.58% | 1,326,051 |
| Oct 22, 2024 | 4.47 | 4.53 | 4.46 | 4.47 | 4.47 | - | 968,724 |
| Oct 21, 2024 | 4.55 | 4.55 | 4.35 | 4.47 | 4.47 | -0.67% | 1,520,676 |
| Oct 18, 2024 | 4.62 | 4.65 | 4.45 | 4.50 | 4.50 | -1.96% | 1,145,594 |
| Oct 17, 2024 | 4.54 | 4.61 | 4.52 | 4.59 | 4.59 | 1.32% | 1,658,348 |
| Oct 16, 2024 | 4.59 | 4.63 | 4.51 | 4.53 | 4.53 | - | 1,275,872 |
| Oct 15, 2024 | 4.50 | 4.57 | 4.46 | 4.53 | 4.53 | -1.09% | 1,198,678 |
| Oct 14, 2024 | 4.53 | 4.61 | 4.47 | 4.58 | 4.58 | 1.10% | 1,205,152 |
| Oct 11, 2024 | 4.41 | 4.54 | 4.41 | 4.53 | 4.53 | 2.72% | 801,890 |
| Oct 10, 2024 | 4.30 | 4.42 | 4.27 | 4.41 | 4.41 | 0.92% | 639,804 |
| Oct 9, 2024 | 4.37 | 4.44 | 4.32 | 4.37 | 4.37 | -0.46% | 796,736 |
| Oct 8, 2024 | 4.49 | 4.49 | 4.33 | 4.39 | 4.39 | -3.09% | 1,147,304 |
| Oct 7, 2024 | 4.57 | 4.60 | 4.47 | 4.53 | 4.53 | -0.88% | 1,258,733 |
| Oct 4, 2024 | 4.51 | 4.76 | 4.51 | 4.57 | 4.57 | 1.78% | 2,083,529 |
| Oct 3, 2024 | 4.55 | 4.57 | 4.41 | 4.49 | 4.49 | -2.39% | 1,134,195 |
| Oct 2, 2024 | 5.03 | 5.12 | 4.60 | 4.60 | 4.60 | -7.26% | 3,433,155 |
| Oct 1, 2024 | 4.64 | 4.97 | 4.61 | 4.96 | 4.96 | 6.90% | 3,781,616 |
| Sep 30, 2024 | 4.66 | 4.71 | 4.54 | 4.64 | 4.64 | 1.31% | 1,423,872 |
| Sep 27, 2024 | 4.41 | 4.64 | 4.40 | 4.58 | 4.58 | 4.33% | 1,136,469 |
| Sep 26, 2024 | 4.41 | 4.57 | 4.38 | 4.39 | 4.39 | 1.86% | 1,537,830 |
| Sep 25, 2024 | 4.36 | 4.40 | 4.29 | 4.31 | 4.31 | -0.92% | 802,137 |
| Sep 24, 2024 | 4.31 | 4.45 | 4.31 | 4.35 | 4.35 | 2.59% | 1,239,530 |
| Sep 23, 2024 | 4.19 | 4.27 | 4.19 | 4.24 | 4.24 | 0.95% | 887,030 |
| Sep 20, 2024 | 4.29 | 4.31 | 4.15 | 4.20 | 4.20 | -2.55% | 1,045,462 |
| Sep 19, 2024 | 4.30 | 4.34 | 4.24 | 4.31 | 4.30 | 2.62% | 436,317 |
| Sep 18, 2024 | 4.20 | 4.35 | 4.12 | 4.20 | 4.19 | 0.48% | 1,351,156 |
| Sep 17, 2024 | 4.17 | 4.24 | 4.16 | 4.18 | 4.17 | 0.72% | 1,193,494 |
| Sep 16, 2024 | 4.21 | 4.23 | 4.11 | 4.15 | 4.14 | -0.72% | 868,151 |
| Sep 13, 2024 | 4.16 | 4.27 | 4.16 | 4.18 | 4.17 | 0.97% | 993,408 |
| Sep 12, 2024 | 4.27 | 4.31 | 4.14 | 4.14 | 4.13 | -2.59% | 803,711 |
| Sep 11, 2024 | 4.13 | 4.28 | 4.07 | 4.25 | 4.24 | 2.91% | 1,353,745 |
| Sep 10, 2024 | 4.19 | 4.19 | 4.10 | 4.13 | 4.12 | -1.43% | 1,378,136 |
| Sep 9, 2024 | 4.24 | 4.25 | 4.16 | 4.19 | 4.18 | -0.48% | 1,353,072 |
| Sep 6, 2024 | 4.21 | 4.26 | 4.11 | 4.21 | 4.20 | - | 1,603,731 |
| Sep 5, 2024 | 4.32 | 4.38 | 4.21 | 4.21 | 4.20 | -1.86% | 986,906 |
| Sep 4, 2024 | 4.24 | 4.31 | 4.23 | 4.29 | 4.28 | 0.23% | 894,216 |
| Sep 3, 2024 | 4.34 | 4.36 | 4.20 | 4.28 | 4.27 | -3.17% | 2,685,565 |
| Aug 30, 2024 | 4.41 | 4.49 | 4.30 | 4.42 | 4.41 | 0.23% | 774,747 |
| Aug 29, 2024 | 4.43 | 4.49 | 4.40 | 4.41 | 4.40 | - | 552,328 |
| Aug 28, 2024 | 4.34 | 4.44 | 4.33 | 4.41 | 4.40 | 0.68% | 1,127,364 |
| Aug 27, 2024 | 4.41 | 4.43 | 4.36 | 4.38 | 4.37 | -0.45% | 481,429 |
| Aug 26, 2024 | 4.59 | 4.63 | 4.39 | 4.40 | 4.39 | -2.98% | 1,110,555 |
| Aug 23, 2024 | 4.35 | 4.60 | 4.35 | 4.54 | 4.52 | 4.73% | 2,168,227 |
| Aug 22, 2024 | 4.39 | 4.41 | 4.33 | 4.33 | 4.32 | -1.59% | 630,335 |
| Aug 21, 2024 | 4.45 | 4.48 | 4.39 | 4.40 | 4.39 | -0.90% | 980,096 |
| Aug 20, 2024 | 4.58 | 4.58 | 4.42 | 4.44 | 4.43 | -2.63% | 693,287 |
| Aug 19, 2024 | 4.56 | 4.62 | 4.54 | 4.56 | 4.55 | 0.44% | 597,784 |
| Aug 16, 2024 | 4.50 | 4.56 | 4.42 | 4.54 | 4.53 | -0.66% | 1,307,168 |
| Aug 15, 2024 | 4.55 | 4.62 | 4.51 | 4.57 | 4.56 | 2.24% | 1,396,494 |
| Aug 14, 2024 | 4.55 | 4.63 | 4.47 | 4.47 | 4.46 | -1.97% | 855,271 |
| Aug 13, 2024 | 4.51 | 4.63 | 4.51 | 4.56 | 4.55 | 0.66% | 925,558 |
| Aug 12, 2024 | 4.68 | 4.74 | 4.48 | 4.53 | 4.52 | -1.74% | 1,241,143 |
| Aug 9, 2024 | 4.42 | 4.71 | 4.40 | 4.61 | 4.60 | 4.30% | 1,553,676 |
| Aug 8, 2024 | 4.65 | 4.67 | 4.38 | 4.42 | 4.41 | -3.91% | 3,694,934 |
| Aug 7, 2024 | 4.81 | 4.83 | 4.52 | 4.60 | 4.59 | -4.17% | 1,586,530 |
| Aug 6, 2024 | 5.05 | 5.21 | 4.77 | 4.80 | 4.79 | 2.35% | 2,094,749 |
| Aug 5, 2024 | 4.61 | 4.73 | 4.51 | 4.69 | 4.68 | -3.30% | 2,545,350 |
| Aug 2, 2024 | 5.01 | 5.05 | 4.81 | 4.85 | 4.84 | -6.01% | 2,718,980 |
| Aug 1, 2024 | 5.50 | 5.62 | 5.11 | 5.16 | 5.14 | -7.03% | 2,735,464 |
| Jul 31, 2024 | 5.39 | 5.65 | 5.35 | 5.55 | 5.53 | 4.91% | 1,136,246 |
| Jul 30, 2024 | 5.30 | 5.39 | 5.22 | 5.29 | 5.27 | -0.38% | 922,034 |
| Jul 29, 2024 | 5.49 | 5.62 | 5.25 | 5.31 | 5.29 | -2.21% | 683,018 |
| Jul 26, 2024 | 5.48 | 5.48 | 5.36 | 5.43 | 5.41 | 0.37% | 527,802 |
| Jul 25, 2024 | 5.58 | 5.58 | 5.41 | 5.41 | 5.39 | -2.87% | 518,892 |
| Jul 24, 2024 | 5.68 | 5.70 | 5.55 | 5.57 | 5.55 | -2.28% | 780,977 |
| Jul 23, 2024 | 5.66 | 5.70 | 5.54 | 5.70 | 5.68 | -0.35% | 648,473 |
| Jul 22, 2024 | 5.79 | 5.80 | 5.67 | 5.72 | 5.70 | -1.04% | 446,378 |
| Jul 19, 2024 | 5.79 | 5.82 | 5.73 | 5.78 | 5.76 | -0.69% | 302,540 |
| Jul 18, 2024 | 5.89 | 5.98 | 5.79 | 5.82 | 5.80 | -1.69% | 687,700 |
| Jul 17, 2024 | 5.96 | 6.06 | 5.86 | 5.92 | 5.90 | -1.50% | 936,361 |
| Jul 16, 2024 | 5.85 | 6.11 | 5.79 | 6.01 | 5.99 | 2.91% | 1,284,121 |
| Jul 15, 2024 | 5.80 | 5.93 | 5.70 | 5.84 | 5.82 | 0.86% | 516,682 |
| Jul 12, 2024 | 5.75 | 5.80 | 5.70 | 5.79 | 5.77 | 1.40% | 596,412 |
| Jul 11, 2024 | 5.81 | 5.82 | 5.62 | 5.71 | 5.69 | - | 691,239 |
| Jul 10, 2024 | 5.78 | 5.90 | 5.67 | 5.71 | 5.69 | -0.17% | 866,104 |
| Jul 9, 2024 | 5.68 | 5.75 | 5.63 | 5.72 | 5.70 | 0.18% | 915,601 |
| Jul 8, 2024 | 5.69 | 5.79 | 5.65 | 5.71 | 5.69 | 0.18% | 959,768 |
| Jul 5, 2024 | 5.62 | 5.73 | 5.62 | 5.70 | 5.68 | 1.06% | 806,571 |
| Jul 3, 2024 | 5.57 | 5.74 | 5.57 | 5.64 | 5.62 | 2.17% | 510,303 |
| Jul 2, 2024 | 5.50 | 5.57 | 5.40 | 5.52 | 5.50 | 0.55% | 1,748,943 |
| Jul 1, 2024 | 5.43 | 5.58 | 5.43 | 5.49 | 5.47 | 2.43% | 1,728,444 |
| Jun 28, 2024 | 5.41 | 5.43 | 5.31 | 5.36 | 5.34 | 0.19% | 1,390,925 |
| Jun 27, 2024 | 5.27 | 5.35 | 5.27 | 5.35 | 5.33 | 1.71% | 599,632 |
| Jun 26, 2024 | 5.21 | 5.27 | 5.20 | 5.26 | 5.24 | 0.96% | 962,789 |
| Jun 25, 2024 | 5.20 | 5.24 | 5.12 | 5.21 | 5.19 | 0.19% | 1,202,008 |
| Jun 24, 2024 | 5.21 | 5.29 | 5.14 | 5.20 | 5.18 | 0.39% | 852,743 |
| Jun 21, 2024 | 5.16 | 5.19 | 5.02 | 5.18 | 5.16 | -0.58% | 1,151,576 |
| Jun 20, 2024 | 5.20 | 5.21 | 5.07 | 5.21 | 5.19 | 0.77% | 2,422,951 |
| Jun 18, 2024 | 5.34 | 5.35 | 5.17 | 5.17 | 5.15 | -3.18% | 1,019,152 |
| Jun 17, 2024 | 5.34 | 5.36 | 5.25 | 5.34 | 5.32 | -0.56% | 1,123,261 |
| Jun 14, 2024 | 5.38 | 5.43 | 5.30 | 5.37 | 5.34 | -1.29% | 947,474 |
| Jun 13, 2024 | 5.49 | 5.54 | 5.39 | 5.44 | 5.41 | -1.45% | 1,527,989 |
| Jun 12, 2024 | 5.73 | 5.74 | 5.51 | 5.52 | 5.49 | -1.43% | 1,212,473 |
| Jun 11, 2024 | 5.70 | 5.71 | 5.57 | 5.60 | 5.57 | -2.78% | 1,081,189 |
| Jun 10, 2024 | 5.76 | 5.78 | 5.72 | 5.76 | 5.73 | -0.52% | 1,410,678 |
| Jun 7, 2024 | 5.80 | 5.88 | 5.75 | 5.79 | 5.76 | -2.53% | 1,401,607 |
| Jun 6, 2024 | 5.84 | 6.05 | 5.84 | 5.94 | 5.91 | 1.89% | 1,278,630 |
| Jun 5, 2024 | 5.80 | 5.88 | 5.74 | 5.83 | 5.80 | 1.04% | 1,922,520 |
| Jun 4, 2024 | 5.84 | 5.87 | 5.70 | 5.77 | 5.74 | -3.35% | 1,727,778 |