Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
3.350
-0.070 (-2.05%)
Jul 23, 2026, 4:00 PM EDT - Market closed
Ferroglobe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.38 | 3.46 | 3.33 | 3.35 | 3.35 | -2.05% | 602,170 |
| Jul 22, 2026 | 3.42 | 3.49 | 3.39 | 3.42 | 3.42 | 0.59% | 691,991 |
| Jul 21, 2026 | 3.32 | 3.46 | 3.32 | 3.40 | 3.40 | 2.41% | 961,397 |
| Jul 20, 2026 | 3.30 | 3.33 | 3.24 | 3.32 | 3.32 | -0.90% | 1,325,905 |
| Jul 17, 2026 | 3.34 | 3.38 | 3.28 | 3.35 | 3.35 | - | 695,232 |
| Jul 16, 2026 | 3.33 | 3.36 | 3.30 | 3.35 | 3.35 | -0.30% | 886,558 |
| Jul 15, 2026 | 3.43 | 3.50 | 3.33 | 3.36 | 3.36 | -2.33% | 1,150,168 |
| Jul 14, 2026 | 3.32 | 3.47 | 3.32 | 3.44 | 3.44 | 4.24% | 1,034,351 |
| Jul 13, 2026 | 3.27 | 3.36 | 3.18 | 3.30 | 3.30 | 0.92% | 1,797,606 |
| Jul 10, 2026 | 3.27 | 3.29 | 3.22 | 3.27 | 3.27 | - | 2,144,618 |
| Jul 9, 2026 | 3.36 | 3.37 | 3.23 | 3.27 | 3.27 | -1.51% | 2,741,183 |
| Jul 8, 2026 | 3.38 | 3.51 | 3.23 | 3.32 | 3.32 | -3.49% | 6,257,481 |
| Jul 7, 2026 | 3.38 | 3.45 | 3.33 | 3.44 | 3.44 | 1.18% | 1,722,791 |
| Jul 6, 2026 | 3.30 | 3.40 | 3.28 | 3.40 | 3.40 | 3.98% | 1,492,412 |
| Jul 2, 2026 | 3.29 | 3.39 | 3.20 | 3.27 | 3.27 | -0.61% | 1,889,969 |
| Jul 1, 2026 | 3.16 | 3.31 | 3.15 | 3.29 | 3.29 | 3.46% | 1,399,821 |
| Jun 30, 2026 | 3.17 | 3.24 | 3.14 | 3.18 | 3.18 | 1.27% | 2,068,328 |
| Jun 29, 2026 | 3.33 | 3.36 | 3.10 | 3.14 | 3.14 | -5.71% | 2,476,996 |
| Jun 26, 2026 | 3.37 | 3.45 | 3.23 | 3.33 | 3.33 | -2.63% | 3,839,769 |
| Jun 25, 2026 | 3.60 | 3.62 | 3.37 | 3.42 | 3.42 | -4.47% | 2,226,646 |
| Jun 24, 2026 | 3.65 | 3.67 | 3.55 | 3.58 | 3.58 | -3.24% | 1,179,038 |
| Jun 23, 2026 | 3.62 | 3.73 | 3.60 | 3.70 | 3.70 | -0.54% | 1,097,367 |
| Jun 22, 2026 | 3.86 | 3.88 | 3.62 | 3.72 | 3.72 | -4.49% | 1,201,922 |
| Jun 18, 2026 | 3.87 | 3.92 | 3.75 | 3.91 | 3.90 | 1.82% | 2,326,678 |
| Jun 17, 2026 | 3.84 | 3.94 | 3.79 | 3.84 | 3.83 | - | 1,617,120 |
| Jun 16, 2026 | 4.01 | 4.03 | 3.81 | 3.84 | 3.83 | -3.52% | 1,486,916 |
| Jun 15, 2026 | 4.10 | 4.15 | 3.83 | 3.98 | 3.96 | -2.69% | 2,130,979 |
| Jun 12, 2026 | 3.93 | 4.09 | 3.88 | 4.09 | 4.07 | 4.87% | 1,029,512 |
| Jun 11, 2026 | 3.87 | 3.92 | 3.80 | 3.90 | 3.89 | 2.36% | 1,805,564 |
| Jun 10, 2026 | 3.88 | 4.01 | 3.79 | 3.81 | 3.80 | -0.78% | 1,654,866 |
| Jun 9, 2026 | 3.86 | 3.91 | 3.72 | 3.84 | 3.83 | 0.26% | 953,391 |
| Jun 8, 2026 | 3.93 | 3.93 | 3.78 | 3.83 | 3.82 | -0.78% | 944,719 |
| Jun 5, 2026 | 4.05 | 4.05 | 3.77 | 3.86 | 3.85 | -5.85% | 1,237,009 |
| Jun 4, 2026 | 4.32 | 4.32 | 4.09 | 4.10 | 4.08 | -5.09% | 830,219 |
| Jun 3, 2026 | 4.38 | 4.39 | 4.30 | 4.32 | 4.30 | -3.36% | 783,005 |
| Jun 2, 2026 | 4.45 | 4.53 | 4.39 | 4.47 | 4.45 | 1.59% | 1,101,968 |
| Jun 1, 2026 | 4.30 | 4.45 | 4.26 | 4.40 | 4.38 | 1.62% | 3,267,035 |
| May 29, 2026 | 4.47 | 4.47 | 4.27 | 4.33 | 4.31 | -3.13% | 895,040 |
| May 28, 2026 | 4.38 | 4.53 | 4.34 | 4.47 | 4.45 | 1.36% | 1,478,353 |
| May 27, 2026 | 4.21 | 4.41 | 4.20 | 4.41 | 4.39 | 4.26% | 839,155 |
| May 26, 2026 | 4.27 | 4.30 | 4.08 | 4.23 | 4.21 | -1.40% | 1,214,536 |
| May 22, 2026 | 4.12 | 4.36 | 4.07 | 4.29 | 4.27 | 4.38% | 6,269,947 |
| May 21, 2026 | 3.93 | 4.17 | 3.88 | 4.11 | 4.09 | 4.05% | 1,140,881 |
| May 20, 2026 | 3.84 | 4.06 | 3.81 | 3.95 | 3.93 | 2.86% | 1,740,415 |
| May 19, 2026 | 3.88 | 4.01 | 3.82 | 3.84 | 3.83 | -3.03% | 927,784 |
| May 18, 2026 | 4.00 | 4.07 | 3.91 | 3.96 | 3.94 | - | 837,723 |
| May 15, 2026 | 3.97 | 4.05 | 3.90 | 3.96 | 3.94 | -1.25% | 1,214,481 |
| May 14, 2026 | 3.92 | 4.03 | 3.84 | 4.01 | 3.99 | 3.35% | 812,476 |
| May 13, 2026 | 3.95 | 4.02 | 3.88 | 3.88 | 3.87 | -3.24% | 995,233 |
| May 12, 2026 | 4.00 | 4.04 | 3.90 | 4.01 | 3.99 | 0.25% | 1,521,423 |