Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.710
0.00 (0.00%)
May 4, 2026, 11:35 AM EDT - Market open
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.61 | 4.73 | 4.50 | 4.71 | 4.71 | 1.51% | 797,777 |
| Apr 30, 2026 | 4.48 | 4.68 | 4.48 | 4.64 | 4.64 | 3.34% | 890,430 |
| Apr 29, 2026 | 4.66 | 4.70 | 4.44 | 4.49 | 4.49 | -3.65% | 680,980 |
| Apr 28, 2026 | 4.52 | 4.66 | 4.42 | 4.66 | 4.66 | 1.97% | 939,098 |
| Apr 27, 2026 | 4.52 | 4.61 | 4.43 | 4.57 | 4.57 | 0.88% | 1,133,963 |
| Apr 24, 2026 | 4.27 | 4.61 | 4.15 | 4.53 | 4.53 | 6.09% | 1,850,311 |
| Apr 23, 2026 | 4.62 | 4.68 | 4.21 | 4.27 | 4.27 | -8.37% | 1,455,670 |
| Apr 22, 2026 | 4.63 | 4.72 | 4.53 | 4.66 | 4.66 | 1.75% | 1,097,277 |
| Apr 21, 2026 | 4.45 | 4.63 | 4.42 | 4.58 | 4.58 | 2.69% | 840,805 |
| Apr 20, 2026 | 4.44 | 4.48 | 4.37 | 4.46 | 4.46 | -0.45% | 541,256 |
| Apr 17, 2026 | 4.50 | 4.56 | 4.41 | 4.48 | 4.48 | 0.90% | 759,384 |
| Apr 16, 2026 | 4.53 | 4.58 | 4.44 | 4.44 | 4.44 | -1.77% | 604,590 |
| Apr 15, 2026 | 4.40 | 4.56 | 4.38 | 4.52 | 4.52 | 3.91% | 875,178 |
| Apr 14, 2026 | 4.36 | 4.39 | 4.30 | 4.35 | 4.35 | - | 423,114 |
| Apr 13, 2026 | 4.23 | 4.40 | 4.20 | 4.35 | 4.35 | 2.35% | 696,725 |
| Apr 10, 2026 | 4.25 | 4.31 | 4.20 | 4.25 | 4.25 | 0.47% | 625,118 |
| Apr 9, 2026 | 4.22 | 4.30 | 4.16 | 4.23 | 4.23 | - | 736,527 |
| Apr 8, 2026 | 4.20 | 4.33 | 4.14 | 4.23 | 4.23 | 4.70% | 837,120 |
| Apr 7, 2026 | 4.03 | 4.11 | 3.99 | 4.04 | 4.04 | 0.25% | 808,591 |
| Apr 6, 2026 | 4.06 | 4.08 | 3.97 | 4.03 | 4.03 | -0.98% | 567,674 |
| Apr 2, 2026 | 3.89 | 4.08 | 3.86 | 4.07 | 4.07 | 2.26% | 879,790 |
| Apr 1, 2026 | 4.16 | 4.18 | 3.96 | 3.98 | 3.98 | -3.40% | 1,647,465 |
| Mar 31, 2026 | 4.23 | 4.26 | 3.91 | 4.12 | 4.12 | -0.96% | 1,410,750 |
| Mar 30, 2026 | 4.38 | 4.39 | 4.14 | 4.16 | 4.16 | -3.26% | 1,543,291 |
| Mar 27, 2026 | 4.28 | 4.35 | 4.21 | 4.30 | 4.30 | 0.47% | 954,202 |
| Mar 26, 2026 | 4.26 | 4.57 | 4.21 | 4.28 | 4.28 | 1.90% | 1,397,474 |
| Mar 25, 2026 | 4.20 | 4.23 | 4.11 | 4.20 | 4.20 | 2.44% | 1,079,927 |
| Mar 24, 2026 | 3.80 | 4.14 | 3.80 | 4.10 | 4.10 | 7.05% | 1,563,809 |
| Mar 23, 2026 | 3.78 | 3.92 | 3.75 | 3.83 | 3.83 | 2.41% | 3,002,485 |
| Mar 20, 2026 | 3.96 | 4.04 | 3.69 | 3.74 | 3.73 | -5.79% | 2,290,051 |
| Mar 19, 2026 | 3.99 | 4.06 | 3.90 | 3.97 | 3.95 | -3.17% | 1,397,377 |
| Mar 18, 2026 | 4.23 | 4.25 | 4.07 | 4.10 | 4.08 | -4.87% | 1,556,956 |
| Mar 17, 2026 | 4.35 | 4.38 | 4.27 | 4.31 | 4.29 | -0.23% | 1,610,421 |
| Mar 16, 2026 | 4.57 | 4.60 | 4.29 | 4.32 | 4.30 | -5.47% | 1,991,989 |
| Mar 13, 2026 | 4.68 | 4.70 | 4.46 | 4.57 | 4.55 | -2.14% | 943,803 |
| Mar 12, 2026 | 4.87 | 4.90 | 4.64 | 4.67 | 4.65 | -5.47% | 847,337 |
| Mar 11, 2026 | 4.78 | 5.00 | 4.77 | 4.94 | 4.92 | 2.07% | 2,030,630 |
| Mar 10, 2026 | 4.60 | 4.96 | 4.50 | 4.84 | 4.82 | 5.45% | 1,174,078 |
| Mar 9, 2026 | 4.59 | 4.65 | 4.35 | 4.59 | 4.57 | -1.29% | 1,257,793 |
| Mar 6, 2026 | 4.82 | 4.85 | 4.62 | 4.65 | 4.63 | -5.10% | 939,765 |
| Mar 5, 2026 | 5.10 | 5.18 | 4.86 | 4.90 | 4.88 | -4.67% | 1,306,324 |
| Mar 4, 2026 | 5.07 | 5.28 | 5.02 | 5.14 | 5.12 | 2.59% | 980,941 |
| Mar 3, 2026 | 4.98 | 5.14 | 4.69 | 5.01 | 4.99 | -4.02% | 1,415,314 |
| Mar 2, 2026 | 5.08 | 5.26 | 4.91 | 5.22 | 5.20 | 2.15% | 1,123,103 |
| Feb 27, 2026 | 5.19 | 5.24 | 5.01 | 5.11 | 5.09 | -2.48% | 1,083,377 |
| Feb 26, 2026 | 5.23 | 5.35 | 5.15 | 5.24 | 5.22 | -0.57% | 1,642,616 |
| Feb 25, 2026 | 4.88 | 5.31 | 4.79 | 5.27 | 5.25 | 9.56% | 2,219,107 |
| Feb 24, 2026 | 4.90 | 4.98 | 4.78 | 4.81 | 4.79 | -2.24% | 741,240 |
| Feb 23, 2026 | 4.97 | 5.09 | 4.90 | 4.92 | 4.90 | -2.19% | 1,032,016 |
| Feb 20, 2026 | 4.97 | 5.07 | 4.83 | 5.03 | 5.01 | 0.60% | 1,455,859 |