Ferroglobe PLC (GSM)
NASDAQ: GSM · Real-Time Price · USD
4.660
+0.090 (1.97%)
At close: Apr 28, 2026, 4:00 PM EDT
4.680
+0.020 (0.43%)
After-hours: Apr 28, 2026, 6:50 PM EDT
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.52 | 4.66 | 4.42 | 4.66 | 4.66 | 1.97% | 935,132 |
| Apr 27, 2026 | 4.52 | 4.61 | 4.43 | 4.57 | 4.57 | 0.88% | 1,096,453 |
| Apr 24, 2026 | 4.27 | 4.61 | 4.15 | 4.53 | 4.53 | 6.09% | 1,807,082 |
| Apr 23, 2026 | 4.62 | 4.68 | 4.21 | 4.27 | 4.27 | -8.37% | 1,455,534 |
| Apr 22, 2026 | 4.63 | 4.72 | 4.53 | 4.66 | 4.66 | 1.75% | 1,085,749 |
| Apr 21, 2026 | 4.45 | 4.63 | 4.42 | 4.58 | 4.58 | 2.69% | 814,325 |
| Apr 20, 2026 | 4.44 | 4.48 | 4.37 | 4.46 | 4.46 | -0.45% | 540,596 |
| Apr 17, 2026 | 4.50 | 4.56 | 4.41 | 4.48 | 4.48 | 0.90% | 759,169 |
| Apr 16, 2026 | 4.53 | 4.58 | 4.44 | 4.44 | 4.44 | -1.77% | 604,559 |
| Apr 15, 2026 | 4.40 | 4.56 | 4.38 | 4.52 | 4.52 | 3.91% | 874,134 |
| 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% | 696,625 |
| 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 |
| Apr 1, 2026 | 4.16 | 4.18 | 3.96 | 3.98 | 3.98 | -3.40% | 1,647,465 |
| Mar 31, 2026 | 4.23 | 4.26 | 3.91 | 4.12 | 4.12 | -0.96% | 1,410,750 |
| Mar 30, 2026 | 4.38 | 4.39 | 4.14 | 4.16 | 4.16 | -3.26% | 1,543,291 |
| Mar 27, 2026 | 4.28 | 4.35 | 4.21 | 4.30 | 4.30 | 0.47% | 954,202 |
| Mar 26, 2026 | 4.26 | 4.57 | 4.21 | 4.28 | 4.28 | 1.90% | 1,397,474 |
| Mar 25, 2026 | 4.20 | 4.23 | 4.11 | 4.20 | 4.20 | 2.44% | 1,079,927 |
| Mar 24, 2026 | 3.80 | 4.14 | 3.80 | 4.10 | 4.10 | 7.05% | 1,563,809 |
| Mar 23, 2026 | 3.78 | 3.92 | 3.75 | 3.83 | 3.83 | 2.41% | 3,002,485 |
| Mar 20, 2026 | 3.96 | 4.04 | 3.69 | 3.74 | 3.73 | -5.79% | 2,290,051 |
| Mar 19, 2026 | 3.99 | 4.06 | 3.90 | 3.97 | 3.95 | -3.17% | 1,397,377 |
| Mar 18, 2026 | 4.23 | 4.25 | 4.07 | 4.10 | 4.08 | -4.87% | 1,556,956 |
| Mar 17, 2026 | 4.35 | 4.38 | 4.27 | 4.31 | 4.29 | -0.23% | 1,610,421 |
| Mar 16, 2026 | 4.57 | 4.60 | 4.29 | 4.32 | 4.30 | -5.47% | 1,991,989 |
| Mar 13, 2026 | 4.68 | 4.70 | 4.46 | 4.57 | 4.55 | -2.14% | 943,803 |
| Mar 12, 2026 | 4.87 | 4.90 | 4.64 | 4.67 | 4.65 | -5.47% | 847,337 |
| Mar 11, 2026 | 4.78 | 5.00 | 4.77 | 4.94 | 4.92 | 2.07% | 2,030,630 |
| Mar 10, 2026 | 4.60 | 4.96 | 4.50 | 4.84 | 4.82 | 5.45% | 1,174,078 |
| Mar 9, 2026 | 4.59 | 4.65 | 4.35 | 4.59 | 4.57 | -1.29% | 1,257,793 |
| Mar 6, 2026 | 4.82 | 4.85 | 4.62 | 4.65 | 4.63 | -5.10% | 939,765 |
| Mar 5, 2026 | 5.10 | 5.18 | 4.86 | 4.90 | 4.88 | -4.67% | 1,306,324 |
| Mar 4, 2026 | 5.07 | 5.28 | 5.02 | 5.14 | 5.12 | 2.59% | 980,941 |
| Mar 3, 2026 | 4.98 | 5.14 | 4.69 | 5.01 | 4.99 | -4.02% | 1,415,314 |
| Mar 2, 2026 | 5.08 | 5.26 | 4.91 | 5.22 | 5.20 | 2.15% | 1,123,103 |
| Feb 27, 2026 | 5.19 | 5.24 | 5.01 | 5.11 | 5.09 | -2.48% | 1,083,377 |
| Feb 26, 2026 | 5.23 | 5.35 | 5.15 | 5.24 | 5.22 | -0.57% | 1,642,616 |
| Feb 25, 2026 | 4.88 | 5.31 | 4.79 | 5.27 | 5.25 | 9.56% | 2,219,107 |
| Feb 24, 2026 | 4.90 | 4.98 | 4.78 | 4.81 | 4.79 | -2.24% | 741,240 |
| Feb 23, 2026 | 4.97 | 5.09 | 4.90 | 4.92 | 4.90 | -2.19% | 1,032,016 |
| Feb 20, 2026 | 4.97 | 5.07 | 4.83 | 5.03 | 5.01 | 0.60% | 1,455,859 |
| Feb 19, 2026 | 5.03 | 5.26 | 4.81 | 5.00 | 4.98 | -0.40% | 1,557,800 |
| Feb 18, 2026 | 5.12 | 5.66 | 4.80 | 5.02 | 5.00 | 4.15% | 2,656,893 |
| Feb 17, 2026 | 5.20 | 5.26 | 4.77 | 4.82 | 4.80 | -8.71% | 1,952,898 |
| Feb 13, 2026 | 5.29 | 5.41 | 5.27 | 5.28 | 5.26 | -0.38% | 1,546,015 |
| Feb 12, 2026 | 5.45 | 5.45 | 5.07 | 5.30 | 5.28 | -2.75% | 1,512,230 |
| Feb 11, 2026 | 5.41 | 5.46 | 5.22 | 5.45 | 5.43 | 2.25% | 1,108,093 |
| Feb 10, 2026 | 5.17 | 5.44 | 5.08 | 5.33 | 5.31 | 3.09% | 1,483,143 |
| Feb 9, 2026 | 5.15 | 5.20 | 5.00 | 5.17 | 5.15 | 0.19% | 1,048,726 |
| Feb 6, 2026 | 5.00 | 5.23 | 4.94 | 5.16 | 5.14 | 5.52% | 815,877 |
| Feb 5, 2026 | 4.92 | 5.05 | 4.77 | 4.89 | 4.87 | -2.98% | 2,184,389 |
| Feb 4, 2026 | 5.13 | 5.14 | 4.90 | 5.04 | 5.02 | -0.20% | 1,257,129 |
| Feb 3, 2026 | 4.92 | 5.18 | 4.91 | 5.05 | 5.03 | 3.48% | 1,111,511 |
| Feb 2, 2026 | 4.76 | 4.91 | 4.73 | 4.88 | 4.86 | 2.74% | 776,331 |
| Jan 30, 2026 | 4.76 | 4.94 | 4.72 | 4.75 | 4.73 | -2.66% | 1,501,080 |
| Jan 29, 2026 | 4.99 | 5.01 | 4.72 | 4.88 | 4.86 | -0.20% | 1,034,389 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.81 | 4.89 | 4.87 | -0.20% | 695,377 |
| Jan 27, 2026 | 4.90 | 5.00 | 4.88 | 4.90 | 4.88 | -0.81% | 958,492 |
| Jan 26, 2026 | 5.30 | 5.30 | 4.94 | 4.94 | 4.92 | -4.45% | 1,362,336 |
| Jan 23, 2026 | 5.10 | 5.24 | 5.01 | 5.17 | 5.15 | 1.57% | 965,358 |
| Jan 22, 2026 | 5.02 | 5.14 | 4.98 | 5.09 | 5.07 | 1.60% | 709,134 |
| Jan 21, 2026 | 5.11 | 5.16 | 4.92 | 5.01 | 4.99 | -0.99% | 1,075,796 |
| Jan 20, 2026 | 4.90 | 5.15 | 4.88 | 5.06 | 5.04 | 2.64% | 1,825,789 |
| Jan 16, 2026 | 5.25 | 5.27 | 4.86 | 4.93 | 4.91 | -7.16% | 2,252,154 |
| Jan 15, 2026 | 5.23 | 5.37 | 5.11 | 5.31 | 5.29 | 0.38% | 1,297,836 |
| Jan 14, 2026 | 4.99 | 5.40 | 4.96 | 5.29 | 5.27 | 6.44% | 2,363,252 |
| Jan 13, 2026 | 5.06 | 5.06 | 4.92 | 4.97 | 4.95 | -0.60% | 700,202 |
| Jan 12, 2026 | 4.86 | 5.06 | 4.86 | 5.00 | 4.98 | 2.25% | 1,149,492 |
| Jan 9, 2026 | 4.95 | 4.99 | 4.83 | 4.89 | 4.87 | -0.81% | 656,452 |
| Jan 8, 2026 | 4.77 | 4.93 | 4.70 | 4.93 | 4.91 | 1.86% | 681,616 |
| Jan 7, 2026 | 4.85 | 4.92 | 4.67 | 4.84 | 4.82 | -0.62% | 716,290 |
| Jan 6, 2026 | 4.82 | 4.91 | 4.80 | 4.87 | 4.85 | 0.41% | 816,044 |
| Jan 5, 2026 | 4.66 | 4.95 | 4.62 | 4.85 | 4.83 | 5.66% | 755,211 |
| Jan 2, 2026 | 4.70 | 4.73 | 4.53 | 4.59 | 4.57 | -1.08% | 971,649 |
| Dec 31, 2025 | 4.59 | 4.71 | 4.58 | 4.64 | 4.62 | 0.43% | 811,791 |
| Dec 30, 2025 | 4.65 | 4.68 | 4.55 | 4.62 | 4.60 | - | 1,113,981 |
| Dec 29, 2025 | 4.64 | 4.72 | 4.56 | 4.62 | 4.60 | -2.12% | 564,842 |
| Dec 26, 2025 | 4.76 | 4.80 | 4.71 | 4.72 | 4.70 | -0.84% | 477,234 |
| Dec 24, 2025 | 4.76 | 4.80 | 4.65 | 4.76 | 4.74 | - | 452,151 |
| Dec 23, 2025 | 4.70 | 4.89 | 4.69 | 4.76 | 4.74 | 1.28% | 668,685 |
| Dec 22, 2025 | 4.67 | 4.77 | 4.64 | 4.70 | 4.68 | 0.64% | 516,148 |
| Dec 19, 2025 | 4.59 | 4.69 | 4.53 | 4.67 | 4.64 | 1.74% | 1,848,290 |
| Dec 18, 2025 | 4.72 | 4.77 | 4.56 | 4.59 | 4.56 | -2.13% | 907,665 |
| Dec 17, 2025 | 4.50 | 4.74 | 4.50 | 4.69 | 4.66 | 4.69% | 1,256,853 |
| Dec 16, 2025 | 4.52 | 4.56 | 4.39 | 4.48 | 4.45 | -2.18% | 831,848 |
| Dec 15, 2025 | 4.58 | 4.60 | 4.46 | 4.58 | 4.55 | 0.66% | 823,436 |
| Dec 12, 2025 | 4.77 | 4.77 | 4.55 | 4.55 | 4.52 | -3.60% | 853,887 |
| Dec 11, 2025 | 4.58 | 4.76 | 4.52 | 4.72 | 4.69 | 3.06% | 859,133 |
| Dec 10, 2025 | 4.45 | 4.62 | 4.42 | 4.58 | 4.55 | 2.92% | 936,044 |
| Dec 9, 2025 | 4.48 | 4.57 | 4.44 | 4.45 | 4.42 | -1.55% | 948,775 |
| Dec 8, 2025 | 4.69 | 4.69 | 4.47 | 4.52 | 4.49 | -3.00% | 1,084,981 |
| Dec 5, 2025 | 4.68 | 4.74 | 4.56 | 4.66 | 4.63 | -0.43% | 869,898 |
| Dec 4, 2025 | 4.75 | 4.78 | 4.63 | 4.68 | 4.65 | -2.09% | 696,595 |
| Dec 3, 2025 | 4.66 | 4.79 | 4.65 | 4.78 | 4.75 | 3.24% | 1,071,131 |