Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
3.330
-0.090 (-2.63%)
At close: Jun 26, 2026, 4:00 PM EDT
3.440
+0.110 (3.30%)
After-hours: Jun 26, 2026, 7:13 PM EDT
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.37 | 3.45 | 3.23 | 3.33 | 3.33 | -2.63% | 3,838,955 |
| Jun 25, 2026 | 3.60 | 3.62 | 3.37 | 3.42 | 3.42 | -4.47% | 2,226,416 |
| Jun 24, 2026 | 3.65 | 3.67 | 3.55 | 3.58 | 3.58 | -3.24% | 1,168,302 |
| Jun 23, 2026 | 3.62 | 3.73 | 3.60 | 3.70 | 3.70 | -0.54% | 1,097,302 |
| Jun 22, 2026 | 3.86 | 3.88 | 3.62 | 3.72 | 3.72 | -4.49% | 1,201,533 |
| 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 |
| May 11, 2026 | 4.10 | 4.16 | 3.99 | 4.00 | 3.98 | -1.84% | 1,649,714 |
| May 8, 2026 | 4.02 | 4.21 | 4.01 | 4.08 | 4.06 | 2.77% | 1,388,562 |
| May 7, 2026 | 4.71 | 4.83 | 3.96 | 3.97 | 3.95 | -16.17% | 1,838,529 |
| May 6, 2026 | 4.71 | 5.01 | 4.36 | 4.73 | 4.71 | -1.05% | 2,467,558 |
| May 5, 2026 | 4.75 | 4.94 | 4.73 | 4.78 | 4.76 | 1.92% | 1,520,443 |
| May 4, 2026 | 4.68 | 4.75 | 4.60 | 4.69 | 4.67 | -0.42% | 761,799 |
| May 1, 2026 | 4.61 | 4.73 | 4.50 | 4.71 | 4.69 | 1.51% | 809,139 |
| Apr 30, 2026 | 4.48 | 4.68 | 4.48 | 4.64 | 4.62 | 3.34% | 892,216 |
| Apr 29, 2026 | 4.66 | 4.70 | 4.44 | 4.49 | 4.47 | -3.65% | 680,982 |
| Apr 28, 2026 | 4.52 | 4.66 | 4.42 | 4.66 | 4.64 | 1.97% | 939,098 |
| Apr 27, 2026 | 4.52 | 4.61 | 4.43 | 4.57 | 4.55 | 0.88% | 1,133,963 |
| Apr 24, 2026 | 4.27 | 4.61 | 4.15 | 4.53 | 4.51 | 6.09% | 1,850,311 |
| Apr 23, 2026 | 4.62 | 4.68 | 4.21 | 4.27 | 4.25 | -8.37% | 1,455,670 |
| Apr 22, 2026 | 4.63 | 4.72 | 4.53 | 4.66 | 4.64 | 1.75% | 1,097,277 |
| Apr 21, 2026 | 4.45 | 4.63 | 4.42 | 4.58 | 4.56 | 2.69% | 840,805 |
| Apr 20, 2026 | 4.44 | 4.48 | 4.37 | 4.46 | 4.44 | -0.45% | 541,256 |
| Apr 17, 2026 | 4.50 | 4.56 | 4.41 | 4.48 | 4.46 | 0.90% | 759,384 |
| Apr 16, 2026 | 4.53 | 4.58 | 4.44 | 4.44 | 4.42 | -1.77% | 604,590 |
| Apr 15, 2026 | 4.40 | 4.56 | 4.38 | 4.52 | 4.50 | 3.91% | 875,178 |
| Apr 14, 2026 | 4.36 | 4.39 | 4.30 | 4.35 | 4.33 | - | 423,114 |
| Apr 13, 2026 | 4.23 | 4.40 | 4.20 | 4.35 | 4.33 | 2.35% | 696,725 |
| Apr 10, 2026 | 4.25 | 4.31 | 4.20 | 4.25 | 4.23 | 0.47% | 625,118 |
| Apr 9, 2026 | 4.22 | 4.30 | 4.16 | 4.23 | 4.21 | - | 736,527 |
| Apr 8, 2026 | 4.20 | 4.33 | 4.14 | 4.23 | 4.21 | 4.70% | 837,120 |
| Apr 7, 2026 | 4.03 | 4.11 | 3.99 | 4.04 | 4.02 | 0.25% | 808,591 |
| Apr 6, 2026 | 4.06 | 4.08 | 3.97 | 4.03 | 4.01 | -0.98% | 567,674 |
| Apr 2, 2026 | 3.89 | 4.08 | 3.86 | 4.07 | 4.05 | 2.26% | 879,790 |
| Apr 1, 2026 | 4.16 | 4.18 | 3.96 | 3.98 | 3.96 | -3.40% | 1,647,465 |
| Mar 31, 2026 | 4.23 | 4.26 | 3.91 | 4.12 | 4.10 | -0.96% | 1,410,750 |
| Mar 30, 2026 | 4.38 | 4.39 | 4.14 | 4.16 | 4.14 | -3.26% | 1,543,291 |
| Mar 27, 2026 | 4.28 | 4.35 | 4.21 | 4.30 | 4.28 | 0.47% | 954,202 |
| Mar 26, 2026 | 4.26 | 4.57 | 4.21 | 4.28 | 4.26 | 1.90% | 1,397,474 |
| Mar 25, 2026 | 4.20 | 4.23 | 4.11 | 4.20 | 4.18 | 2.44% | 1,079,927 |
| Mar 24, 2026 | 3.80 | 4.14 | 3.80 | 4.10 | 4.08 | 7.05% | 1,563,809 |
| Mar 23, 2026 | 3.78 | 3.92 | 3.75 | 3.83 | 3.82 | 2.82% | 3,002,485 |
| Mar 20, 2026 | 3.96 | 4.04 | 3.69 | 3.74 | 3.71 | -5.79% | 2,290,051 |
| Mar 19, 2026 | 3.99 | 4.06 | 3.90 | 3.97 | 3.94 | -3.17% | 1,397,377 |
| Mar 18, 2026 | 4.23 | 4.25 | 4.07 | 4.10 | 4.07 | -4.87% | 1,556,956 |
| Mar 17, 2026 | 4.35 | 4.38 | 4.27 | 4.31 | 4.28 | -0.23% | 1,610,421 |
| Mar 16, 2026 | 4.57 | 4.60 | 4.29 | 4.32 | 4.29 | -5.47% | 1,991,989 |
| Mar 13, 2026 | 4.68 | 4.70 | 4.46 | 4.57 | 4.53 | -2.14% | 943,803 |
| Mar 12, 2026 | 4.87 | 4.90 | 4.64 | 4.67 | 4.63 | -5.47% | 847,337 |
| Mar 11, 2026 | 4.78 | 5.00 | 4.77 | 4.94 | 4.90 | 2.07% | 2,030,630 |
| Mar 10, 2026 | 4.60 | 4.96 | 4.50 | 4.84 | 4.80 | 5.45% | 1,174,078 |
| Mar 9, 2026 | 4.59 | 4.65 | 4.35 | 4.59 | 4.55 | -1.29% | 1,257,793 |
| Mar 6, 2026 | 4.82 | 4.85 | 4.62 | 4.65 | 4.61 | -5.10% | 939,765 |
| Mar 5, 2026 | 5.10 | 5.18 | 4.86 | 4.90 | 4.86 | -4.67% | 1,306,324 |
| Mar 4, 2026 | 5.07 | 5.28 | 5.02 | 5.14 | 5.10 | 2.59% | 980,941 |
| Mar 3, 2026 | 4.98 | 5.14 | 4.69 | 5.01 | 4.97 | -4.02% | 1,415,314 |
| Mar 2, 2026 | 5.08 | 5.26 | 4.91 | 5.22 | 5.18 | 2.15% | 1,123,103 |
| Feb 27, 2026 | 5.19 | 5.24 | 5.01 | 5.11 | 5.07 | -2.48% | 1,083,377 |
| Feb 26, 2026 | 5.23 | 5.35 | 5.15 | 5.24 | 5.20 | -0.57% | 1,642,616 |
| Feb 25, 2026 | 4.88 | 5.31 | 4.79 | 5.27 | 5.23 | 9.56% | 2,219,107 |
| Feb 24, 2026 | 4.90 | 4.98 | 4.78 | 4.81 | 4.77 | -2.24% | 741,240 |
| Feb 23, 2026 | 4.97 | 5.09 | 4.90 | 4.92 | 4.88 | -2.19% | 1,032,016 |
| Feb 20, 2026 | 4.97 | 5.07 | 4.83 | 5.03 | 4.99 | 0.60% | 1,455,859 |
| Feb 19, 2026 | 5.03 | 5.26 | 4.81 | 5.00 | 4.96 | -0.40% | 1,557,800 |
| Feb 18, 2026 | 5.12 | 5.66 | 4.80 | 5.02 | 4.98 | 4.15% | 2,656,893 |
| Feb 17, 2026 | 5.20 | 5.26 | 4.77 | 4.82 | 4.78 | -8.71% | 1,952,898 |
| Feb 13, 2026 | 5.29 | 5.41 | 5.27 | 5.28 | 5.24 | -0.38% | 1,546,015 |
| Feb 12, 2026 | 5.45 | 5.45 | 5.07 | 5.30 | 5.26 | -2.75% | 1,512,230 |
| Feb 11, 2026 | 5.41 | 5.46 | 5.22 | 5.45 | 5.41 | 2.25% | 1,108,093 |
| Feb 10, 2026 | 5.17 | 5.44 | 5.08 | 5.33 | 5.29 | 3.09% | 1,483,143 |
| Feb 9, 2026 | 5.15 | 5.20 | 5.00 | 5.17 | 5.13 | 0.19% | 1,048,726 |
| Feb 6, 2026 | 5.00 | 5.23 | 4.94 | 5.16 | 5.12 | 5.52% | 815,877 |
| Feb 5, 2026 | 4.92 | 5.05 | 4.77 | 4.89 | 4.85 | -2.98% | 2,184,389 |
| Feb 4, 2026 | 5.13 | 5.14 | 4.90 | 5.04 | 5.00 | -0.20% | 1,257,129 |
| Feb 3, 2026 | 4.92 | 5.18 | 4.91 | 5.05 | 5.01 | 3.48% | 1,111,511 |