Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
3.750
+0.120 (3.31%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Ferroglobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20253.623.793.623.753.753.31%762,157
Apr 23, 20253.673.763.613.633.63-901,410
Apr 22, 20253.553.653.533.633.632.83%731,361
Apr 21, 20253.493.553.423.533.532.62%1,655,245
Apr 17, 20253.453.533.403.443.44-0.29%910,882
Apr 16, 20253.393.463.383.453.452.07%643,207
Apr 15, 20253.373.473.373.383.380.60%978,634
Apr 14, 20253.353.403.303.363.361.51%838,023
Apr 11, 20253.233.323.203.313.312.16%748,680
Apr 10, 20253.293.293.153.243.24-2.70%1,344,145
Apr 9, 20253.053.433.003.333.337.42%1,720,099
Apr 8, 20253.113.212.973.103.100.98%2,250,825
Apr 7, 20253.293.593.053.073.07-8.36%2,850,314
Apr 4, 20253.313.443.193.353.35-2.62%2,327,837
Apr 3, 20253.603.633.443.443.44-8.02%1,061,856
Apr 2, 20253.683.763.623.743.741.36%887,868
Apr 1, 20253.693.723.613.693.69-0.54%798,133
Mar 31, 20253.603.723.523.713.711.92%1,183,908
Mar 28, 20253.773.783.633.643.64-3.96%1,306,832
Mar 27, 20253.803.843.753.793.79-501,677
Mar 26, 20253.823.873.763.793.79-0.52%1,718,305
Mar 25, 20253.823.933.793.813.810.26%1,178,709
Mar 24, 20253.863.873.773.803.80-0.52%684,729
Mar 21, 20254.014.043.823.823.82-6.14%2,317,650
Mar 20, 20254.104.114.014.074.07-1.21%582,228
Mar 19, 20254.044.164.044.124.111.23%1,073,402
Mar 18, 20254.054.094.004.074.060.74%559,082
Mar 17, 20254.024.074.004.044.030.25%569,878
Mar 14, 20253.954.063.934.034.023.07%861,974
Mar 13, 20253.893.983.863.913.90-1,185,130
Mar 12, 20253.923.933.833.913.900.77%1,068,574
Mar 11, 20253.853.933.763.883.871.04%1,411,408
Mar 10, 20253.924.033.833.843.83-3.03%2,558,933
Mar 7, 20253.814.053.753.963.954.49%3,011,004
Mar 6, 20253.363.823.363.793.7812.80%1,925,087
Mar 5, 20253.333.403.313.363.352.13%963,536
Mar 4, 20253.373.383.233.293.28-2.37%1,126,726
Mar 3, 20253.503.563.373.373.36-1.75%1,183,207
Feb 28, 20253.443.453.373.433.42-0.29%919,753
Feb 27, 20253.583.593.443.443.43-4.44%1,183,986
Feb 26, 20253.633.633.513.603.590.28%886,350
Feb 25, 20253.623.643.523.593.58-961,699
Feb 24, 20253.523.683.473.593.583.16%1,119,955
Feb 21, 20253.653.663.453.483.47-4.13%1,409,395
Feb 20, 20253.853.973.633.633.62-4.97%1,795,354
Feb 19, 20253.843.883.773.823.81-0.78%1,286,719
Feb 18, 20254.084.083.843.853.84-5.64%1,338,279
Feb 14, 20254.104.104.014.084.07-0.97%583,746
Feb 13, 20254.134.154.074.124.11-0.24%288,426
Feb 12, 20254.074.154.074.134.120.49%539,834