Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
5.56
+0.28 (5.30%)
At close: Oct 14, 2025, 4:00 PM EDT
5.60
+0.04 (0.72%)
After-hours: Oct 14, 2025, 7:59 PM EDT
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 4.20 | 4.41 | 4.17 | 4.40 | 4.40 | 5.52% | 1,288,395 |
| Sep 23, 2025 | 4.23 | 4.31 | 4.16 | 4.17 | 4.17 | -0.71% | 695,375 |
| Sep 22, 2025 | 4.18 | 4.21 | 4.10 | 4.20 | 4.20 | 0.24% | 1,008,296 |
| Sep 19, 2025 | 4.21 | 4.25 | 4.18 | 4.19 | 4.18 | -0.48% | 1,817,664 |
| Sep 18, 2025 | 4.12 | 4.25 | 4.08 | 4.21 | 4.20 | 2.43% | 1,048,221 |
| Sep 17, 2025 | 4.15 | 4.28 | 4.06 | 4.11 | 4.10 | -0.96% | 1,388,389 |
| Sep 16, 2025 | 4.19 | 4.21 | 4.12 | 4.15 | 4.14 | -0.95% | 447,702 |
| Sep 15, 2025 | 4.15 | 4.23 | 4.11 | 4.19 | 4.18 | 1.21% | 644,610 |
| Sep 12, 2025 | 4.26 | 4.28 | 4.12 | 4.14 | 4.13 | -2.82% | 678,871 |
| Sep 11, 2025 | 4.18 | 4.29 | 4.14 | 4.26 | 4.25 | 1.91% | 558,346 |
| Sep 10, 2025 | 4.17 | 4.27 | 4.17 | 4.18 | 4.17 | -0.24% | 641,531 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.12 | 4.19 | 4.18 | -2.33% | 808,388 |
| Sep 8, 2025 | 4.33 | 4.34 | 4.21 | 4.29 | 4.28 | 0.23% | 554,864 |
| Sep 5, 2025 | 4.22 | 4.36 | 4.20 | 4.28 | 4.27 | 2.39% | 674,003 |
| Sep 4, 2025 | 4.15 | 4.19 | 4.07 | 4.18 | 4.17 | 0.72% | 950,147 |
| Sep 3, 2025 | 4.12 | 4.18 | 4.09 | 4.15 | 4.14 | 0.48% | 636,539 |
| Sep 2, 2025 | 4.12 | 4.15 | 4.07 | 4.13 | 4.12 | -1.20% | 639,447 |
| Aug 29, 2025 | 4.17 | 4.28 | 4.14 | 4.18 | 4.17 | 1.21% | 895,081 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.13 | 4.13 | 4.12 | -2.82% | 1,484,257 |
| Aug 27, 2025 | 4.33 | 4.35 | 4.23 | 4.25 | 4.24 | -2.75% | 713,616 |
| Aug 26, 2025 | 4.31 | 4.41 | 4.31 | 4.37 | 4.36 | 0.92% | 769,073 |
| Aug 25, 2025 | 4.36 | 4.41 | 4.31 | 4.33 | 4.32 | -0.92% | 804,224 |
| Aug 22, 2025 | 4.18 | 4.41 | 4.15 | 4.37 | 4.36 | 4.55% | 1,073,379 |
| Aug 21, 2025 | 4.11 | 4.20 | 4.05 | 4.18 | 4.17 | 1.21% | 663,066 |
| Aug 20, 2025 | 4.15 | 4.17 | 4.12 | 4.13 | 4.12 | -0.72% | 611,484 |
| Aug 19, 2025 | 4.35 | 4.36 | 4.12 | 4.16 | 4.15 | -2.58% | 871,503 |
| Aug 18, 2025 | 4.20 | 4.32 | 4.15 | 4.27 | 4.26 | 1.43% | 983,893 |
| Aug 15, 2025 | 4.18 | 4.21 | 4.07 | 4.21 | 4.20 | 1.69% | 1,228,864 |
| Aug 14, 2025 | 4.25 | 4.25 | 4.08 | 4.14 | 4.13 | -2.36% | 838,137 |
| Aug 13, 2025 | 4.20 | 4.27 | 4.13 | 4.24 | 4.23 | 2.66% | 1,477,968 |
| Aug 12, 2025 | 3.95 | 4.14 | 3.95 | 4.13 | 4.12 | 5.09% | 1,387,853 |
| Aug 11, 2025 | 4.08 | 4.11 | 3.83 | 3.93 | 3.92 | -2.96% | 1,313,254 |
| Aug 8, 2025 | 4.19 | 4.25 | 3.99 | 4.05 | 4.04 | -3.34% | 1,503,363 |
| Aug 7, 2025 | 4.46 | 4.54 | 4.17 | 4.19 | 4.18 | -4.88% | 1,548,474 |
| Aug 6, 2025 | 3.61 | 4.51 | 3.61 | 4.41 | 4.39 | 9.03% | 4,687,146 |
| Aug 5, 2025 | 3.91 | 4.09 | 3.90 | 4.04 | 4.03 | 4.39% | 2,254,389 |