Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
5.22
+0.11 (2.15%)
Mar 2, 2026, 4:00 PM EST - Market closed
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.08 | 5.26 | 4.91 | 5.22 | 5.22 | 2.15% | 1,103,468 |
| Feb 27, 2026 | 5.19 | 5.24 | 5.01 | 5.11 | 5.11 | -2.48% | 1,054,891 |
| Feb 26, 2026 | 5.23 | 5.35 | 5.15 | 5.24 | 5.24 | -0.57% | 1,606,741 |
| Feb 25, 2026 | 4.88 | 5.31 | 4.79 | 5.27 | 5.27 | 9.56% | 2,137,365 |
| Feb 24, 2026 | 4.90 | 4.98 | 4.78 | 4.81 | 4.81 | -2.24% | 717,729 |
| Feb 23, 2026 | 4.97 | 5.09 | 4.90 | 4.92 | 4.92 | -2.19% | 989,929 |
| Feb 20, 2026 | 4.97 | 5.07 | 4.83 | 5.03 | 5.03 | 0.60% | 1,413,932 |
| Feb 19, 2026 | 5.03 | 5.26 | 4.81 | 5.00 | 5.00 | -0.40% | 1,401,691 |
| Feb 18, 2026 | 5.12 | 5.66 | 4.80 | 5.02 | 5.02 | 4.15% | 2,656,737 |
| Feb 17, 2026 | 5.20 | 5.26 | 4.77 | 4.82 | 4.82 | -8.71% | 1,948,012 |
| Feb 13, 2026 | 5.29 | 5.41 | 5.27 | 5.28 | 5.28 | -0.38% | 1,484,393 |
| Feb 12, 2026 | 5.45 | 5.45 | 5.07 | 5.30 | 5.30 | -2.75% | 1,460,374 |
| Feb 11, 2026 | 5.41 | 5.46 | 5.22 | 5.45 | 5.45 | 2.25% | 1,108,037 |
| Feb 10, 2026 | 5.17 | 5.44 | 5.08 | 5.33 | 5.33 | 3.09% | 1,483,142 |
| Feb 9, 2026 | 5.15 | 5.20 | 5.00 | 5.17 | 5.17 | 0.19% | 1,048,372 |
| Feb 6, 2026 | 5.00 | 5.23 | 4.94 | 5.16 | 5.16 | 5.52% | 815,775 |
| Feb 5, 2026 | 4.92 | 5.05 | 4.77 | 4.89 | 4.89 | -2.98% | 2,184,263 |
| Feb 4, 2026 | 5.13 | 5.14 | 4.90 | 5.04 | 5.04 | -0.20% | 1,256,784 |
| Feb 3, 2026 | 4.92 | 5.18 | 4.91 | 5.05 | 5.05 | 3.48% | 1,099,633 |
| Feb 2, 2026 | 4.76 | 4.91 | 4.73 | 4.88 | 4.88 | 2.74% | 775,210 |
| Jan 30, 2026 | 4.76 | 4.94 | 4.72 | 4.75 | 4.75 | -2.66% | 1,336,267 |
| Jan 29, 2026 | 4.99 | 5.01 | 4.72 | 4.88 | 4.88 | -0.20% | 1,034,335 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.81 | 4.89 | 4.89 | -0.20% | 694,331 |
| Jan 27, 2026 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | -0.81% | 956,445 |
| Jan 26, 2026 | 5.30 | 5.30 | 4.94 | 4.94 | 4.94 | -4.45% | 1,361,799 |
| Jan 23, 2026 | 5.10 | 5.24 | 5.01 | 5.17 | 5.17 | 1.57% | 964,608 |
| Jan 22, 2026 | 5.02 | 5.14 | 4.98 | 5.09 | 5.09 | 1.60% | 709,096 |
| Jan 21, 2026 | 5.11 | 5.16 | 4.92 | 5.01 | 5.01 | -0.99% | 1,073,708 |
| Jan 20, 2026 | 4.90 | 5.15 | 4.88 | 5.06 | 5.06 | 2.64% | 1,823,482 |
| Jan 16, 2026 | 5.25 | 5.27 | 4.86 | 4.93 | 4.93 | -7.16% | 2,216,525 |
| Jan 15, 2026 | 5.23 | 5.37 | 5.11 | 5.31 | 5.31 | 0.38% | 1,297,487 |
| Jan 14, 2026 | 4.99 | 5.40 | 4.96 | 5.29 | 5.29 | 6.44% | 2,363,047 |
| Jan 13, 2026 | 5.06 | 5.06 | 4.92 | 4.97 | 4.97 | -0.60% | 700,140 |
| Jan 12, 2026 | 4.86 | 5.06 | 4.86 | 5.00 | 5.00 | 2.25% | 1,149,463 |
| Jan 9, 2026 | 4.95 | 4.99 | 4.83 | 4.89 | 4.89 | -0.81% | 656,443 |
| Jan 8, 2026 | 4.77 | 4.93 | 4.70 | 4.93 | 4.93 | 1.86% | 681,616 |
| Jan 7, 2026 | 4.85 | 4.92 | 4.67 | 4.84 | 4.84 | -0.62% | 716,290 |
| Jan 6, 2026 | 4.82 | 4.91 | 4.80 | 4.87 | 4.87 | 0.41% | 816,044 |
| Jan 5, 2026 | 4.66 | 4.95 | 4.62 | 4.85 | 4.85 | 5.66% | 755,211 |
| Jan 2, 2026 | 4.70 | 4.73 | 4.53 | 4.59 | 4.59 | -1.08% | 971,649 |
| Dec 31, 2025 | 4.59 | 4.71 | 4.58 | 4.64 | 4.64 | 0.43% | 811,791 |
| Dec 30, 2025 | 4.65 | 4.68 | 4.55 | 4.62 | 4.62 | - | 1,113,981 |
| Dec 29, 2025 | 4.64 | 4.72 | 4.56 | 4.62 | 4.62 | -2.12% | 564,842 |
| Dec 26, 2025 | 4.76 | 4.80 | 4.71 | 4.72 | 4.72 | -0.84% | 477,234 |
| Dec 24, 2025 | 4.76 | 4.80 | 4.65 | 4.76 | 4.76 | - | 452,151 |
| Dec 23, 2025 | 4.70 | 4.89 | 4.69 | 4.76 | 4.76 | 1.28% | 668,685 |
| Dec 22, 2025 | 4.67 | 4.77 | 4.64 | 4.70 | 4.70 | 0.64% | 516,148 |
| Dec 19, 2025 | 4.59 | 4.69 | 4.53 | 4.67 | 4.66 | 1.74% | 1,848,290 |
| Dec 18, 2025 | 4.72 | 4.77 | 4.56 | 4.59 | 4.58 | -2.13% | 907,665 |
| Dec 17, 2025 | 4.50 | 4.74 | 4.50 | 4.69 | 4.68 | 4.69% | 1,256,853 |