Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.130
+0.155 (3.90%)
Oct 1, 2026, 1:32 PM EDT - Market open
Ferroglobe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.94 | 4.13 | 3.88 | 4.12 | - | 3.52% | 414,894 |
| Sep 30, 2026 | 4.01 | 4.17 | 3.97 | 3.98 | 3.98 | -0.38% | 1,043,631 |
| Sep 29, 2026 | 3.95 | 4.00 | 3.86 | 3.99 | 3.99 | - | 1,773,954 |
| Sep 28, 2026 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -1.97% | 895,414 |
| Sep 25, 2026 | 4.03 | 4.15 | 3.99 | 4.07 | 4.07 | 2.26% | 753,177 |
| Sep 24, 2026 | 4.15 | 4.19 | 3.96 | 3.98 | 3.98 | -5.01% | 1,552,494 |
| Sep 23, 2026 | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -2.78% | 585,930 |
| Sep 22, 2026 | 4.20 | 4.35 | 4.14 | 4.31 | 4.31 | 3.98% | 813,664 |
| Sep 21, 2026 | 4.18 | 4.22 | 4.14 | 4.16 | 4.15 | -0.48% | 482,811 |
| Sep 18, 2026 | 4.27 | 4.28 | 4.14 | 4.18 | 4.16 | -1.88% | 1,815,610 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.21 | 4.26 | 4.24 | -1.39% | 1,101,715 |
| Sep 16, 2026 | 4.33 | 4.39 | 4.22 | 4.32 | 4.30 | -0.23% | 919,123 |
| Sep 15, 2026 | 4.19 | 4.33 | 4.18 | 4.33 | 4.31 | 2.61% | 1,075,612 |
| Sep 14, 2026 | 4.17 | 4.30 | 4.15 | 4.22 | 4.20 | -1.40% | 778,204 |
| Sep 11, 2026 | 4.47 | 4.56 | 4.27 | 4.28 | 4.26 | -4.04% | 1,142,599 |
| Sep 10, 2026 | 4.36 | 4.54 | 4.32 | 4.46 | 4.44 | -0.67% | 1,067,721 |
| Sep 9, 2026 | 4.52 | 4.63 | 4.43 | 4.49 | 4.47 | -0.66% | 2,497,703 |
| Sep 8, 2026 | 4.75 | 4.75 | 4.47 | 4.52 | 4.50 | -3.21% | 1,856,615 |
| Sep 4, 2026 | 4.67 | 4.75 | 4.54 | 4.67 | 4.65 | 3.09% | 1,434,316 |
| Sep 3, 2026 | 4.55 | 4.64 | 4.45 | 4.53 | 4.51 | 0.22% | 1,389,468 |
| Sep 2, 2026 | 4.09 | 4.54 | 4.07 | 4.52 | 4.50 | 12.16% | 2,036,494 |
| Sep 1, 2026 | 4.12 | 4.14 | 4.03 | 4.03 | 4.02 | -1.95% | 850,378 |
| Aug 31, 2026 | 4.07 | 4.17 | 4.07 | 4.11 | 4.10 | 0.98% | 635,068 |
| Aug 28, 2026 | 4.08 | 4.17 | 4.03 | 4.07 | 4.06 | 0.49% | 831,681 |
| Aug 27, 2026 | 4.02 | 4.10 | 4.01 | 4.05 | 4.04 | -0.49% | 563,081 |
| Aug 26, 2026 | 4.00 | 4.22 | 3.95 | 4.07 | 4.06 | 1.50% | 1,921,647 |
| Aug 25, 2026 | 4.03 | 4.03 | 3.94 | 4.01 | 4.00 | -0.99% | 1,084,584 |
| Aug 24, 2026 | 4.12 | 4.17 | 3.94 | 4.05 | 4.04 | -0.74% | 939,747 |
| Aug 21, 2026 | 3.89 | 4.10 | 3.89 | 4.08 | 4.07 | 5.97% | 1,438,507 |
| Aug 20, 2026 | 4.11 | 4.11 | 3.75 | 3.85 | 3.84 | -4.94% | 1,613,721 |
| Aug 19, 2026 | 4.15 | 4.26 | 3.97 | 4.05 | 4.04 | -2.64% | 2,077,061 |
| Aug 18, 2026 | 4.28 | 4.28 | 4.07 | 4.16 | 4.15 | -3.03% | 1,623,201 |
| Aug 17, 2026 | 4.38 | 4.39 | 4.22 | 4.29 | 4.27 | -2.28% | 1,462,939 |
| Aug 14, 2026 | 4.30 | 4.41 | 4.28 | 4.39 | 4.37 | 0.23% | 1,212,249 |
| Aug 13, 2026 | 4.44 | 4.49 | 4.34 | 4.38 | 4.36 | -1.57% | 1,017,669 |
| Aug 12, 2026 | 4.55 | 4.60 | 4.42 | 4.45 | 4.43 | -2.63% | 1,282,775 |
| Aug 11, 2026 | 4.63 | 4.70 | 4.56 | 4.57 | 4.55 | -1.30% | 1,171,644 |
| Aug 10, 2026 | 4.50 | 4.72 | 4.48 | 4.63 | 4.61 | 3.12% | 2,038,789 |
| Aug 7, 2026 | 4.17 | 4.63 | 4.17 | 4.49 | 4.47 | 8.72% | 2,931,976 |
| Aug 6, 2026 | 4.12 | 4.23 | 4.01 | 4.13 | 4.12 | -0.48% | 2,809,443 |
| Aug 5, 2026 | 3.92 | 4.20 | 3.81 | 4.15 | 4.14 | 21.35% | 5,781,886 |
| Aug 4, 2026 | 3.26 | 3.46 | 3.26 | 3.42 | 3.41 | 5.23% | 3,568,365 |
| Aug 3, 2026 | 3.21 | 3.28 | 3.18 | 3.25 | 3.24 | 2.20% | 1,775,985 |
| Jul 31, 2026 | 3.20 | 3.25 | 3.11 | 3.18 | 3.17 | -0.93% | 962,930 |
| Jul 30, 2026 | 3.21 | 3.23 | 3.10 | 3.21 | 3.20 | 1.58% | 2,238,449 |
| Jul 29, 2026 | 3.36 | 3.36 | 3.08 | 3.16 | 3.15 | -5.95% | 1,779,740 |
| Jul 28, 2026 | 3.31 | 3.36 | 3.24 | 3.36 | 3.35 | 1.82% | 1,004,822 |
| Jul 27, 2026 | 3.34 | 3.39 | 3.22 | 3.30 | 3.29 | -1.79% | 1,423,631 |
| Jul 24, 2026 | 3.33 | 3.41 | 3.33 | 3.36 | 3.35 | 0.30% | 740,359 |
| Jul 23, 2026 | 3.38 | 3.46 | 3.33 | 3.35 | 3.34 | -2.05% | 602,472 |