Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.070
+0.060 (1.50%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Ferroglobe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.00 | 4.22 | 3.95 | 4.07 | 4.07 | 1.50% | 1,920,940 |
| Aug 25, 2026 | 4.03 | 4.03 | 3.94 | 4.01 | 4.01 | -0.99% | 1,083,957 |
| Aug 24, 2026 | 4.12 | 4.17 | 3.94 | 4.05 | 4.05 | -0.74% | 939,679 |
| Aug 21, 2026 | 3.89 | 4.10 | 3.89 | 4.08 | 4.08 | 5.97% | 1,435,784 |
| Aug 20, 2026 | 4.11 | 4.11 | 3.75 | 3.85 | 3.85 | -4.94% | 1,613,721 |
| Aug 19, 2026 | 4.15 | 4.26 | 3.97 | 4.05 | 4.05 | -2.64% | 2,077,061 |
| Aug 18, 2026 | 4.28 | 4.28 | 4.07 | 4.16 | 4.16 | -3.03% | 1,623,201 |
| Aug 17, 2026 | 4.38 | 4.39 | 4.22 | 4.29 | 4.29 | -2.28% | 1,462,939 |
| Aug 14, 2026 | 4.30 | 4.41 | 4.28 | 4.39 | 4.39 | 0.23% | 1,212,249 |
| Aug 13, 2026 | 4.44 | 4.49 | 4.34 | 4.38 | 4.38 | -1.57% | 1,017,669 |
| Aug 12, 2026 | 4.55 | 4.60 | 4.42 | 4.45 | 4.45 | -2.63% | 1,282,775 |
| Aug 11, 2026 | 4.63 | 4.70 | 4.56 | 4.57 | 4.57 | -1.30% | 1,171,644 |
| Aug 10, 2026 | 4.50 | 4.72 | 4.48 | 4.63 | 4.63 | 3.12% | 2,038,789 |
| Aug 7, 2026 | 4.17 | 4.63 | 4.17 | 4.49 | 4.49 | 8.72% | 2,931,976 |
| Aug 6, 2026 | 4.12 | 4.23 | 4.01 | 4.13 | 4.13 | -0.48% | 2,809,443 |
| Aug 5, 2026 | 3.92 | 4.20 | 3.81 | 4.15 | 4.15 | 21.35% | 5,781,886 |
| Aug 4, 2026 | 3.26 | 3.46 | 3.26 | 3.42 | 3.42 | 5.23% | 3,568,365 |
| Aug 3, 2026 | 3.21 | 3.28 | 3.18 | 3.25 | 3.25 | 2.20% | 1,775,985 |
| Jul 31, 2026 | 3.20 | 3.25 | 3.11 | 3.18 | 3.18 | -0.93% | 962,930 |
| Jul 30, 2026 | 3.21 | 3.23 | 3.10 | 3.21 | 3.21 | 1.58% | 2,238,449 |
| Jul 29, 2026 | 3.36 | 3.36 | 3.08 | 3.16 | 3.16 | -5.95% | 1,779,740 |
| Jul 28, 2026 | 3.31 | 3.36 | 3.24 | 3.36 | 3.36 | 1.82% | 1,004,822 |
| Jul 27, 2026 | 3.34 | 3.39 | 3.22 | 3.30 | 3.30 | -1.79% | 1,423,631 |
| Jul 24, 2026 | 3.33 | 3.41 | 3.33 | 3.36 | 3.36 | 0.30% | 740,359 |
| Jul 23, 2026 | 3.38 | 3.46 | 3.33 | 3.35 | 3.35 | -2.05% | 602,472 |
| Jul 22, 2026 | 3.42 | 3.49 | 3.39 | 3.42 | 3.42 | 0.59% | 693,698 |
| Jul 21, 2026 | 3.32 | 3.46 | 3.32 | 3.40 | 3.40 | 2.41% | 961,582 |
| Jul 20, 2026 | 3.30 | 3.33 | 3.24 | 3.32 | 3.32 | -0.90% | 1,325,943 |
| Jul 17, 2026 | 3.34 | 3.38 | 3.28 | 3.35 | 3.35 | - | 695,237 |
| Jul 16, 2026 | 3.33 | 3.36 | 3.30 | 3.35 | 3.35 | -0.30% | 887,606 |
| Jul 15, 2026 | 3.43 | 3.50 | 3.33 | 3.36 | 3.36 | -2.33% | 1,150,186 |
| Jul 14, 2026 | 3.32 | 3.47 | 3.32 | 3.44 | 3.44 | 4.24% | 1,034,576 |
| Jul 13, 2026 | 3.27 | 3.36 | 3.18 | 3.30 | 3.30 | 0.92% | 1,797,718 |
| Jul 10, 2026 | 3.27 | 3.29 | 3.22 | 3.27 | 3.27 | - | 2,144,623 |
| Jul 9, 2026 | 3.36 | 3.37 | 3.23 | 3.27 | 3.27 | -1.51% | 2,742,190 |
| Jul 8, 2026 | 3.38 | 3.51 | 3.23 | 3.32 | 3.32 | -3.49% | 6,259,790 |
| Jul 7, 2026 | 3.38 | 3.45 | 3.33 | 3.44 | 3.44 | 1.18% | 1,722,829 |
| Jul 6, 2026 | 3.30 | 3.40 | 3.28 | 3.40 | 3.40 | 3.98% | 1,492,417 |
| Jul 2, 2026 | 3.29 | 3.39 | 3.20 | 3.27 | 3.27 | -0.61% | 1,890,502 |
| Jul 1, 2026 | 3.16 | 3.31 | 3.15 | 3.29 | 3.29 | 3.46% | 1,400,104 |
| Jun 30, 2026 | 3.17 | 3.24 | 3.14 | 3.18 | 3.18 | 1.27% | 2,072,082 |
| Jun 29, 2026 | 3.33 | 3.36 | 3.10 | 3.14 | 3.14 | -5.71% | 2,477,127 |
| 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 |