Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.090
+0.190 (4.87%)
At close: Jun 12, 2026, 4:00 PM EDT
4.140
+0.050 (1.22%)
After-hours: Jun 12, 2026, 6:43 PM EDT
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.93 | 4.09 | 3.88 | 4.09 | 4.09 | 4.87% | 1,029,505 |
| Jun 11, 2026 | 3.87 | 3.92 | 3.80 | 3.90 | 3.90 | 2.36% | 1,804,840 |
| Jun 10, 2026 | 3.88 | 4.01 | 3.79 | 3.81 | 3.81 | -0.78% | 1,654,614 |
| Jun 9, 2026 | 3.86 | 3.91 | 3.72 | 3.84 | 3.84 | 0.26% | 953,390 |
| Jun 8, 2026 | 3.93 | 3.93 | 3.78 | 3.83 | 3.83 | -0.78% | 944,219 |
| Jun 5, 2026 | 4.05 | 4.05 | 3.77 | 3.86 | 3.86 | -5.85% | 1,236,005 |
| Jun 4, 2026 | 4.32 | 4.32 | 4.09 | 4.10 | 4.10 | -5.09% | 829,623 |
| Jun 3, 2026 | 4.38 | 4.39 | 4.30 | 4.32 | 4.32 | -3.36% | 783,002 |
| Jun 2, 2026 | 4.45 | 4.53 | 4.39 | 4.47 | 4.47 | 1.59% | 1,100,363 |
| Jun 1, 2026 | 4.30 | 4.45 | 4.26 | 4.40 | 4.40 | 1.62% | 3,250,194 |
| May 29, 2026 | 4.47 | 4.47 | 4.27 | 4.33 | 4.33 | -3.13% | 894,321 |
| May 28, 2026 | 4.38 | 4.53 | 4.34 | 4.47 | 4.47 | 1.36% | 1,455,837 |
| May 27, 2026 | 4.21 | 4.41 | 4.20 | 4.41 | 4.41 | 4.26% | 822,293 |
| May 26, 2026 | 4.27 | 4.30 | 4.08 | 4.23 | 4.23 | -1.40% | 1,186,440 |
| May 22, 2026 | 4.12 | 4.36 | 4.07 | 4.29 | 4.29 | 4.38% | 6,256,177 |
| May 21, 2026 | 3.93 | 4.17 | 3.88 | 4.11 | 4.11 | 4.05% | 1,140,857 |
| May 20, 2026 | 3.84 | 4.06 | 3.81 | 3.95 | 3.95 | 2.86% | 1,715,780 |
| May 19, 2026 | 3.88 | 4.01 | 3.82 | 3.84 | 3.84 | -3.03% | 905,530 |
| May 18, 2026 | 4.00 | 4.07 | 3.91 | 3.96 | 3.96 | - | 802,521 |
| May 15, 2026 | 3.97 | 4.05 | 3.90 | 3.96 | 3.96 | -1.25% | 1,214,481 |
| May 14, 2026 | 3.92 | 4.03 | 3.84 | 4.01 | 4.01 | 3.35% | 812,476 |
| May 13, 2026 | 3.95 | 4.02 | 3.88 | 3.88 | 3.88 | -3.24% | 995,233 |
| May 12, 2026 | 4.00 | 4.04 | 3.90 | 4.01 | 4.01 | 0.25% | 1,521,423 |
| May 11, 2026 | 4.10 | 4.16 | 3.99 | 4.00 | 4.00 | -1.84% | 1,649,714 |
| May 8, 2026 | 4.02 | 4.21 | 4.01 | 4.08 | 4.08 | 2.77% | 1,388,562 |
| May 7, 2026 | 4.71 | 4.83 | 3.96 | 3.97 | 3.97 | -16.17% | 1,838,529 |
| May 6, 2026 | 4.71 | 5.01 | 4.36 | 4.73 | 4.73 | -1.05% | 2,467,558 |
| May 5, 2026 | 4.75 | 4.94 | 4.73 | 4.78 | 4.78 | 1.92% | 1,520,443 |
| May 4, 2026 | 4.68 | 4.75 | 4.60 | 4.69 | 4.69 | -0.42% | 761,799 |
| May 1, 2026 | 4.61 | 4.73 | 4.50 | 4.71 | 4.71 | 1.51% | 809,139 |
| Apr 30, 2026 | 4.48 | 4.68 | 4.48 | 4.64 | 4.64 | 3.34% | 892,216 |
| Apr 29, 2026 | 4.66 | 4.70 | 4.44 | 4.49 | 4.49 | -3.65% | 680,982 |
| 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 |