Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
3.870
+0.103 (2.73%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.78 | 3.94 | 3.75 | 3.87 | 3.87 | 2.38% | 2,407,035 |
| Dec 19, 2024 | 3.87 | 3.97 | 3.77 | 3.78 | 3.77 | -1.56% | 1,303,746 |
| Dec 18, 2024 | 4.04 | 4.05 | 3.81 | 3.84 | 3.83 | -4.48% | 1,470,816 |
| Dec 17, 2024 | 4.06 | 4.07 | 4.00 | 4.02 | 4.01 | -1.47% | 2,122,705 |
| Dec 16, 2024 | 4.13 | 4.16 | 4.00 | 4.08 | 4.07 | -2.16% | 1,525,306 |
| Dec 13, 2024 | 4.25 | 4.25 | 4.08 | 4.17 | 4.16 | -2.80% | 1,526,747 |
| Dec 12, 2024 | 4.28 | 4.31 | 4.21 | 4.29 | 4.28 | -0.23% | 676,320 |
| Dec 11, 2024 | 4.30 | 4.40 | 4.26 | 4.30 | 4.29 | 0.70% | 1,117,854 |
| Dec 10, 2024 | 4.31 | 4.31 | 4.16 | 4.27 | 4.26 | -0.70% | 948,328 |
| Dec 9, 2024 | 4.27 | 4.47 | 4.27 | 4.30 | 4.29 | 0.94% | 1,484,692 |
| Dec 6, 2024 | 4.30 | 4.30 | 4.20 | 4.26 | 4.25 | -1.16% | 749,869 |
| Dec 5, 2024 | 4.40 | 4.45 | 4.28 | 4.31 | 4.30 | -2.05% | 685,841 |
| Dec 4, 2024 | 4.42 | 4.51 | 4.37 | 4.40 | 4.39 | - | 687,395 |
| Dec 3, 2024 | 4.44 | 4.52 | 4.35 | 4.40 | 4.39 | -0.45% | 2,064,595 |
| Dec 2, 2024 | 4.36 | 4.42 | 4.30 | 4.42 | 4.41 | 1.38% | 980,892 |
| Nov 29, 2024 | 4.35 | 4.42 | 4.34 | 4.36 | 4.35 | -0.23% | 573,818 |
| Nov 27, 2024 | 4.37 | 4.45 | 4.34 | 4.37 | 4.36 | - | 468,155 |
| Nov 26, 2024 | 4.37 | 4.42 | 4.29 | 4.37 | 4.36 | -0.46% | 1,386,212 |
| Nov 25, 2024 | 4.57 | 4.66 | 4.36 | 4.39 | 4.38 | -3.94% | 1,014,550 |
| Nov 22, 2024 | 4.50 | 4.60 | 4.50 | 4.57 | 4.56 | 1.11% | 754,403 |
| Nov 21, 2024 | 4.46 | 4.55 | 4.40 | 4.52 | 4.51 | 0.89% | 817,757 |
| Nov 20, 2024 | 4.50 | 4.65 | 4.47 | 4.48 | 4.47 | -0.22% | 1,000,910 |
| Nov 19, 2024 | 4.56 | 4.56 | 4.32 | 4.49 | 4.48 | -0.88% | 1,100,424 |
| Nov 18, 2024 | 4.26 | 4.56 | 4.26 | 4.53 | 4.52 | 7.09% | 2,387,354 |
| Nov 15, 2024 | 4.12 | 4.29 | 4.09 | 4.23 | 4.22 | 4.96% | 1,817,424 |
| Nov 14, 2024 | 4.03 | 4.08 | 4.00 | 4.03 | 4.02 | -0.25% | 993,861 |
| Nov 13, 2024 | 4.10 | 4.14 | 4.04 | 4.04 | 4.03 | -1.46% | 1,085,445 |
| Nov 12, 2024 | 4.13 | 4.20 | 4.00 | 4.10 | 4.09 | -1.68% | 1,849,204 |
| Nov 11, 2024 | 4.16 | 4.19 | 4.09 | 4.17 | 4.16 | -0.24% | 1,198,388 |
| Nov 8, 2024 | 4.34 | 4.34 | 4.12 | 4.18 | 4.17 | -3.69% | 1,657,219 |
| Nov 7, 2024 | 4.36 | 4.57 | 4.19 | 4.34 | 4.33 | -7.26% | 2,375,439 |
| Nov 6, 2024 | 4.39 | 4.74 | 4.37 | 4.68 | 4.66 | 9.86% | 3,323,204 |
| Nov 5, 2024 | 4.19 | 4.27 | 4.14 | 4.26 | 4.25 | 1.43% | 1,073,493 |
| Nov 4, 2024 | 4.24 | 4.27 | 4.18 | 4.20 | 4.19 | -0.24% | 945,294 |
| Nov 1, 2024 | 4.23 | 4.23 | 4.15 | 4.21 | 4.20 | 0.48% | 733,252 |
| Oct 31, 2024 | 4.21 | 4.26 | 4.15 | 4.19 | 4.18 | -0.71% | 964,158 |
| Oct 30, 2024 | 4.28 | 4.31 | 4.20 | 4.22 | 4.21 | -1.40% | 795,385 |
| Oct 29, 2024 | 4.33 | 4.35 | 4.24 | 4.28 | 4.27 | -2.06% | 752,386 |
| Oct 28, 2024 | 4.29 | 4.44 | 4.28 | 4.37 | 4.36 | 1.86% | 882,316 |
| Oct 25, 2024 | 4.33 | 4.41 | 4.28 | 4.29 | 4.28 | -0.92% | 597,125 |
| Oct 24, 2024 | 4.31 | 4.36 | 4.27 | 4.33 | 4.32 | 0.46% | 736,481 |
| Oct 23, 2024 | 4.46 | 4.46 | 4.26 | 4.31 | 4.30 | -3.58% | 1,326,051 |
| Oct 22, 2024 | 4.47 | 4.53 | 4.46 | 4.47 | 4.46 | - | 968,724 |
| Oct 21, 2024 | 4.55 | 4.55 | 4.35 | 4.47 | 4.46 | -0.67% | 1,520,676 |
| Oct 18, 2024 | 4.62 | 4.65 | 4.45 | 4.50 | 4.49 | -1.96% | 1,145,594 |
| Oct 17, 2024 | 4.54 | 4.61 | 4.52 | 4.59 | 4.58 | 1.32% | 1,658,348 |
| Oct 16, 2024 | 4.59 | 4.63 | 4.51 | 4.53 | 4.52 | - | 1,275,872 |
| Oct 15, 2024 | 4.50 | 4.57 | 4.46 | 4.53 | 4.52 | -1.09% | 1,198,678 |
| Oct 14, 2024 | 4.53 | 4.61 | 4.47 | 4.58 | 4.57 | 1.10% | 1,205,152 |
| Oct 11, 2024 | 4.41 | 4.54 | 4.41 | 4.53 | 4.52 | 2.72% | 801,890 |
| Oct 10, 2024 | 4.30 | 4.42 | 4.27 | 4.41 | 4.40 | 0.92% | 639,804 |
| Oct 9, 2024 | 4.37 | 4.44 | 4.32 | 4.37 | 4.36 | -0.46% | 796,736 |
| Oct 8, 2024 | 4.49 | 4.49 | 4.33 | 4.39 | 4.38 | -3.09% | 1,147,304 |
| Oct 7, 2024 | 4.57 | 4.60 | 4.47 | 4.53 | 4.52 | -0.88% | 1,258,733 |
| Oct 4, 2024 | 4.51 | 4.76 | 4.51 | 4.57 | 4.56 | 1.78% | 2,083,529 |
| Oct 3, 2024 | 4.55 | 4.57 | 4.41 | 4.49 | 4.48 | -2.39% | 1,134,195 |
| Oct 2, 2024 | 5.03 | 5.12 | 4.60 | 4.60 | 4.59 | -7.26% | 3,433,155 |
| Oct 1, 2024 | 4.64 | 4.97 | 4.61 | 4.96 | 4.94 | 6.90% | 3,781,616 |
| Sep 30, 2024 | 4.66 | 4.71 | 4.54 | 4.64 | 4.62 | 1.31% | 1,423,872 |
| Sep 27, 2024 | 4.41 | 4.64 | 4.40 | 4.58 | 4.57 | 4.33% | 1,136,469 |
| Sep 26, 2024 | 4.41 | 4.57 | 4.38 | 4.39 | 4.38 | 1.86% | 1,537,830 |
| Sep 25, 2024 | 4.36 | 4.40 | 4.29 | 4.31 | 4.30 | -0.92% | 802,137 |
| Sep 24, 2024 | 4.31 | 4.45 | 4.31 | 4.35 | 4.34 | 2.59% | 1,239,530 |
| Sep 23, 2024 | 4.19 | 4.27 | 4.19 | 4.24 | 4.23 | 0.95% | 887,030 |
| Sep 20, 2024 | 4.29 | 4.31 | 4.15 | 4.20 | 4.19 | -2.55% | 1,045,462 |
| Sep 19, 2024 | 4.30 | 4.34 | 4.24 | 4.31 | 4.28 | 2.62% | 436,317 |
| Sep 18, 2024 | 4.20 | 4.35 | 4.12 | 4.20 | 4.17 | 0.48% | 1,351,156 |
| Sep 17, 2024 | 4.17 | 4.24 | 4.16 | 4.18 | 4.15 | 0.72% | 1,193,494 |
| Sep 16, 2024 | 4.21 | 4.23 | 4.11 | 4.15 | 4.12 | -0.72% | 868,151 |
| Sep 13, 2024 | 4.16 | 4.27 | 4.16 | 4.18 | 4.15 | 0.97% | 993,408 |
| Sep 12, 2024 | 4.27 | 4.31 | 4.14 | 4.14 | 4.11 | -2.59% | 803,711 |
| Sep 11, 2024 | 4.13 | 4.28 | 4.07 | 4.25 | 4.22 | 2.91% | 1,353,745 |
| Sep 10, 2024 | 4.19 | 4.19 | 4.10 | 4.13 | 4.10 | -1.43% | 1,378,136 |
| Sep 9, 2024 | 4.24 | 4.25 | 4.16 | 4.19 | 4.16 | -0.48% | 1,353,072 |
| Sep 6, 2024 | 4.21 | 4.26 | 4.11 | 4.21 | 4.18 | - | 1,603,731 |
| Sep 5, 2024 | 4.32 | 4.38 | 4.21 | 4.21 | 4.18 | -1.86% | 986,906 |
| Sep 4, 2024 | 4.24 | 4.31 | 4.23 | 4.29 | 4.26 | 0.23% | 894,216 |
| Sep 3, 2024 | 4.34 | 4.36 | 4.20 | 4.28 | 4.25 | -3.17% | 2,685,565 |
| Aug 30, 2024 | 4.41 | 4.49 | 4.30 | 4.42 | 4.39 | 0.23% | 774,747 |
| Aug 29, 2024 | 4.43 | 4.49 | 4.40 | 4.41 | 4.38 | - | 552,328 |
| Aug 28, 2024 | 4.34 | 4.44 | 4.33 | 4.41 | 4.38 | 0.68% | 1,127,364 |
| Aug 27, 2024 | 4.41 | 4.43 | 4.36 | 4.38 | 4.35 | -0.45% | 481,429 |
| Aug 26, 2024 | 4.59 | 4.63 | 4.39 | 4.40 | 4.37 | -2.98% | 1,110,555 |
| Aug 23, 2024 | 4.35 | 4.60 | 4.35 | 4.54 | 4.51 | 4.73% | 2,168,227 |
| Aug 22, 2024 | 4.39 | 4.41 | 4.33 | 4.33 | 4.30 | -1.59% | 630,335 |
| Aug 21, 2024 | 4.45 | 4.48 | 4.39 | 4.40 | 4.37 | -0.90% | 980,096 |
| Aug 20, 2024 | 4.58 | 4.58 | 4.42 | 4.44 | 4.41 | -2.63% | 693,287 |
| Aug 19, 2024 | 4.56 | 4.62 | 4.54 | 4.56 | 4.53 | 0.44% | 597,784 |
| Aug 16, 2024 | 4.50 | 4.56 | 4.42 | 4.54 | 4.51 | -0.66% | 1,307,168 |
| Aug 15, 2024 | 4.55 | 4.62 | 4.51 | 4.57 | 4.54 | 2.24% | 1,396,494 |
| Aug 14, 2024 | 4.55 | 4.63 | 4.47 | 4.47 | 4.44 | -1.97% | 855,271 |
| Aug 13, 2024 | 4.51 | 4.63 | 4.51 | 4.56 | 4.53 | 0.66% | 925,558 |
| Aug 12, 2024 | 4.68 | 4.74 | 4.48 | 4.53 | 4.50 | -1.74% | 1,241,143 |
| Aug 9, 2024 | 4.42 | 4.71 | 4.40 | 4.61 | 4.58 | 4.30% | 1,553,676 |
| Aug 8, 2024 | 4.65 | 4.67 | 4.38 | 4.42 | 4.39 | -3.91% | 3,694,934 |
| Aug 7, 2024 | 4.81 | 4.83 | 4.52 | 4.60 | 4.57 | -4.17% | 1,586,530 |
| Aug 6, 2024 | 5.05 | 5.21 | 4.77 | 4.80 | 4.77 | 2.35% | 2,094,749 |
| Aug 5, 2024 | 4.61 | 4.73 | 4.51 | 4.69 | 4.66 | -3.30% | 2,545,350 |
| Aug 2, 2024 | 5.01 | 5.05 | 4.81 | 4.85 | 4.82 | -6.01% | 2,718,980 |
| Aug 1, 2024 | 5.50 | 5.62 | 5.11 | 5.16 | 5.13 | -7.03% | 2,735,464 |