Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.590
-0.060 (-1.29%)
At close: Mar 9, 2026, 4:00 PM EDT
4.510
-0.080 (-1.74%)
After-hours: Mar 9, 2026, 4:38 PM EDT
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.59 | 4.65 | 4.35 | 4.59 | 4.59 | -1.29% | 1,255,017 |
| Mar 6, 2026 | 4.82 | 4.85 | 4.62 | 4.65 | 4.65 | -5.10% | 920,093 |
| Mar 5, 2026 | 5.10 | 5.18 | 4.86 | 4.90 | 4.90 | -4.67% | 1,306,251 |
| Mar 4, 2026 | 5.07 | 5.28 | 5.02 | 5.14 | 5.14 | 2.59% | 946,497 |
| Mar 3, 2026 | 4.98 | 5.14 | 4.69 | 5.01 | 5.01 | -4.02% | 1,414,663 |
| Mar 2, 2026 | 5.08 | 5.26 | 4.91 | 5.22 | 5.22 | 2.15% | 1,103,468 |
| Feb 27, 2026 | 5.19 | 5.24 | 5.01 | 5.11 | 5.11 | -2.48% | 1,054,891 |
| Feb 26, 2026 | 5.23 | 5.35 | 5.15 | 5.24 | 5.24 | -0.57% | 1,606,741 |
| Feb 25, 2026 | 4.88 | 5.31 | 4.79 | 5.27 | 5.27 | 9.56% | 2,137,365 |
| Feb 24, 2026 | 4.90 | 4.98 | 4.78 | 4.81 | 4.81 | -2.24% | 717,729 |
| Feb 23, 2026 | 4.97 | 5.09 | 4.90 | 4.92 | 4.92 | -2.19% | 989,929 |
| Feb 20, 2026 | 4.97 | 5.07 | 4.83 | 5.03 | 5.03 | 0.60% | 1,413,932 |
| Feb 19, 2026 | 5.03 | 5.26 | 4.81 | 5.00 | 5.00 | -0.40% | 1,401,691 |
| Feb 18, 2026 | 5.12 | 5.66 | 4.80 | 5.02 | 5.02 | 4.15% | 2,656,737 |
| Feb 17, 2026 | 5.20 | 5.26 | 4.77 | 4.82 | 4.82 | -8.71% | 1,948,012 |
| Feb 13, 2026 | 5.29 | 5.41 | 5.27 | 5.28 | 5.28 | -0.38% | 1,484,393 |
| Feb 12, 2026 | 5.45 | 5.45 | 5.07 | 5.30 | 5.30 | -2.75% | 1,460,374 |
| Feb 11, 2026 | 5.41 | 5.46 | 5.22 | 5.45 | 5.45 | 2.25% | 1,108,037 |
| Feb 10, 2026 | 5.17 | 5.44 | 5.08 | 5.33 | 5.33 | 3.09% | 1,483,142 |
| Feb 9, 2026 | 5.15 | 5.20 | 5.00 | 5.17 | 5.17 | 0.19% | 1,048,372 |
| Feb 6, 2026 | 5.00 | 5.23 | 4.94 | 5.16 | 5.16 | 5.52% | 815,775 |
| Feb 5, 2026 | 4.92 | 5.05 | 4.77 | 4.89 | 4.89 | -2.98% | 2,184,263 |
| Feb 4, 2026 | 5.13 | 5.14 | 4.90 | 5.04 | 5.04 | -0.20% | 1,256,784 |
| Feb 3, 2026 | 4.92 | 5.18 | 4.91 | 5.05 | 5.05 | 3.48% | 1,099,633 |
| Feb 2, 2026 | 4.76 | 4.91 | 4.73 | 4.88 | 4.88 | 2.74% | 775,210 |
| Jan 30, 2026 | 4.76 | 4.94 | 4.72 | 4.75 | 4.75 | -2.66% | 1,336,267 |
| Jan 29, 2026 | 4.99 | 5.01 | 4.72 | 4.88 | 4.88 | -0.20% | 1,034,335 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.81 | 4.89 | 4.89 | -0.20% | 694,331 |
| Jan 27, 2026 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | -0.81% | 956,445 |
| Jan 26, 2026 | 5.30 | 5.30 | 4.94 | 4.94 | 4.94 | -4.45% | 1,361,799 |
| Jan 23, 2026 | 5.10 | 5.24 | 5.01 | 5.17 | 5.17 | 1.57% | 964,608 |
| Jan 22, 2026 | 5.02 | 5.14 | 4.98 | 5.09 | 5.09 | 1.60% | 709,096 |
| Jan 21, 2026 | 5.11 | 5.16 | 4.92 | 5.01 | 5.01 | -0.99% | 1,073,708 |
| Jan 20, 2026 | 4.90 | 5.15 | 4.88 | 5.06 | 5.06 | 2.64% | 1,823,482 |
| Jan 16, 2026 | 5.25 | 5.27 | 4.86 | 4.93 | 4.93 | -7.16% | 2,216,525 |
| Jan 15, 2026 | 5.23 | 5.37 | 5.11 | 5.31 | 5.31 | 0.38% | 1,297,487 |
| Jan 14, 2026 | 4.99 | 5.40 | 4.96 | 5.29 | 5.29 | 6.44% | 2,363,047 |
| Jan 13, 2026 | 5.06 | 5.06 | 4.92 | 4.97 | 4.97 | -0.60% | 700,140 |
| Jan 12, 2026 | 4.86 | 5.06 | 4.86 | 5.00 | 5.00 | 2.25% | 1,149,463 |
| Jan 9, 2026 | 4.95 | 4.99 | 4.83 | 4.89 | 4.89 | -0.81% | 656,443 |
| Jan 8, 2026 | 4.77 | 4.93 | 4.70 | 4.93 | 4.93 | 1.86% | 681,616 |
| Jan 7, 2026 | 4.85 | 4.92 | 4.67 | 4.84 | 4.84 | -0.62% | 716,290 |
| Jan 6, 2026 | 4.82 | 4.91 | 4.80 | 4.87 | 4.87 | 0.41% | 816,044 |
| Jan 5, 2026 | 4.66 | 4.95 | 4.62 | 4.85 | 4.85 | 5.66% | 755,211 |
| Jan 2, 2026 | 4.70 | 4.73 | 4.53 | 4.59 | 4.59 | -1.08% | 971,649 |
| Dec 31, 2025 | 4.59 | 4.71 | 4.58 | 4.64 | 4.64 | 0.43% | 811,791 |
| Dec 30, 2025 | 4.65 | 4.68 | 4.55 | 4.62 | 4.62 | - | 1,113,981 |
| Dec 29, 2025 | 4.64 | 4.72 | 4.56 | 4.62 | 4.62 | -2.12% | 564,842 |
| Dec 26, 2025 | 4.76 | 4.80 | 4.71 | 4.72 | 4.72 | -0.84% | 477,234 |
| Dec 24, 2025 | 4.76 | 4.80 | 4.65 | 4.76 | 4.76 | - | 452,151 |
| Dec 23, 2025 | 4.70 | 4.89 | 4.69 | 4.76 | 4.76 | 1.28% | 668,685 |
| Dec 22, 2025 | 4.67 | 4.77 | 4.64 | 4.70 | 4.70 | 0.64% | 516,148 |
| Dec 19, 2025 | 4.59 | 4.69 | 4.53 | 4.67 | 4.66 | 1.74% | 1,848,290 |
| Dec 18, 2025 | 4.72 | 4.77 | 4.56 | 4.59 | 4.58 | -2.13% | 907,665 |
| Dec 17, 2025 | 4.50 | 4.74 | 4.50 | 4.69 | 4.68 | 4.69% | 1,256,853 |
| Dec 16, 2025 | 4.52 | 4.56 | 4.39 | 4.48 | 4.47 | -2.18% | 831,848 |
| Dec 15, 2025 | 4.58 | 4.60 | 4.46 | 4.58 | 4.57 | 0.66% | 823,436 |
| Dec 12, 2025 | 4.77 | 4.77 | 4.55 | 4.55 | 4.54 | -3.60% | 853,887 |
| Dec 11, 2025 | 4.58 | 4.76 | 4.52 | 4.72 | 4.71 | 3.06% | 859,133 |
| Dec 10, 2025 | 4.45 | 4.62 | 4.42 | 4.58 | 4.57 | 2.92% | 936,044 |
| Dec 9, 2025 | 4.48 | 4.57 | 4.44 | 4.45 | 4.44 | -1.55% | 948,775 |
| Dec 8, 2025 | 4.69 | 4.69 | 4.47 | 4.52 | 4.51 | -3.00% | 1,084,981 |
| Dec 5, 2025 | 4.68 | 4.74 | 4.56 | 4.66 | 4.65 | -0.43% | 869,898 |
| Dec 4, 2025 | 4.75 | 4.78 | 4.63 | 4.68 | 4.67 | -2.09% | 696,595 |
| Dec 3, 2025 | 4.66 | 4.79 | 4.65 | 4.78 | 4.77 | 3.24% | 1,071,131 |
| Dec 2, 2025 | 4.53 | 4.67 | 4.47 | 4.63 | 4.62 | 3.81% | 1,340,244 |
| Dec 1, 2025 | 4.40 | 4.54 | 4.30 | 4.46 | 4.45 | 0.68% | 1,655,416 |
| Nov 28, 2025 | 4.22 | 4.45 | 4.17 | 4.43 | 4.42 | 5.73% | 1,184,736 |
| Nov 26, 2025 | 4.10 | 4.23 | 4.04 | 4.19 | 4.18 | 2.44% | 1,408,608 |
| Nov 25, 2025 | 3.93 | 4.14 | 3.86 | 4.09 | 4.08 | 5.14% | 1,281,964 |
| Nov 24, 2025 | 3.94 | 3.97 | 3.85 | 3.89 | 3.88 | -1.77% | 1,686,262 |
| Nov 21, 2025 | 3.82 | 4.09 | 3.80 | 3.96 | 3.95 | 3.66% | 2,302,072 |
| Nov 20, 2025 | 4.15 | 4.15 | 3.72 | 3.82 | 3.81 | -7.06% | 3,429,342 |
| Nov 19, 2025 | 4.19 | 4.34 | 4.01 | 4.11 | 4.10 | -2.84% | 2,053,951 |
| Nov 18, 2025 | 4.19 | 4.55 | 4.14 | 4.23 | 4.22 | 12.50% | 7,270,897 |
| Nov 17, 2025 | 3.86 | 3.93 | 3.76 | 3.76 | 3.75 | -2.34% | 1,577,150 |
| Nov 14, 2025 | 3.72 | 3.90 | 3.71 | 3.85 | 3.84 | 0.79% | 1,530,877 |
| Nov 13, 2025 | 3.78 | 3.87 | 3.67 | 3.82 | 3.81 | 1.06% | 2,284,298 |
| Nov 12, 2025 | 3.75 | 3.83 | 3.66 | 3.78 | 3.77 | 1.61% | 2,326,025 |
| Nov 11, 2025 | 3.91 | 3.91 | 3.66 | 3.72 | 3.71 | -4.86% | 2,228,469 |
| Nov 10, 2025 | 4.03 | 4.14 | 3.90 | 3.91 | 3.90 | -0.51% | 1,653,726 |
| Nov 7, 2025 | 4.10 | 4.19 | 3.78 | 3.93 | 3.92 | -5.07% | 2,204,044 |
| Nov 6, 2025 | 4.16 | 4.35 | 3.93 | 4.14 | 4.13 | -8.20% | 2,882,743 |
| Nov 5, 2025 | 4.46 | 4.56 | 4.46 | 4.51 | 4.50 | 0.22% | 1,259,765 |
| Nov 4, 2025 | 4.60 | 4.68 | 4.46 | 4.50 | 4.49 | -5.46% | 1,700,674 |
| Nov 3, 2025 | 4.82 | 4.88 | 4.69 | 4.76 | 4.75 | -1.86% | 1,281,344 |
| Oct 31, 2025 | 4.80 | 4.85 | 4.68 | 4.85 | 4.84 | 0.62% | 1,955,475 |
| Oct 30, 2025 | 4.87 | 4.94 | 4.75 | 4.82 | 4.81 | -2.82% | 1,547,040 |
| Oct 29, 2025 | 5.05 | 5.17 | 4.89 | 4.96 | 4.95 | -1.20% | 2,723,026 |
| Oct 28, 2025 | 5.06 | 5.17 | 5.01 | 5.02 | 5.00 | -1.18% | 1,155,889 |
| Oct 27, 2025 | 5.07 | 5.11 | 4.98 | 5.08 | 5.06 | 0.20% | 1,340,829 |
| Oct 24, 2025 | 5.11 | 5.18 | 5.06 | 5.07 | 5.05 | 0.80% | 2,043,329 |
| Oct 23, 2025 | 5.00 | 5.15 | 4.97 | 5.03 | 5.01 | 2.65% | 1,646,629 |
| Oct 22, 2025 | 5.05 | 5.16 | 4.88 | 4.90 | 4.89 | -4.67% | 2,102,518 |
| Oct 21, 2025 | 5.01 | 5.18 | 4.81 | 5.14 | 5.12 | 0.78% | 2,082,963 |
| Oct 20, 2025 | 5.04 | 5.15 | 4.94 | 5.10 | 5.08 | 4.08% | 1,879,675 |
| Oct 17, 2025 | 5.09 | 5.16 | 4.89 | 4.90 | 4.89 | -6.13% | 1,466,146 |
| Oct 16, 2025 | 5.54 | 5.54 | 5.16 | 5.22 | 5.20 | -4.92% | 1,042,692 |
| Oct 15, 2025 | 5.63 | 5.74 | 5.46 | 5.49 | 5.47 | -1.26% | 2,591,895 |
| Oct 14, 2025 | 5.29 | 5.58 | 5.15 | 5.56 | 5.54 | 5.30% | 2,522,671 |