Ferroglobe PLC - Ordinary Shares (GSM)
5.0400
+0.5000 (11.01%)
NASDAQ · Last Trade: Oct 3rd, 5:28 PM EDT
Historical Prices For Ferroglobe PLC - Ordinary Shares (GSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 4.51 | 4.59 | 4.38 | 4.54 | 922,755 | 4.54 |
| 10/01/2025 | 4.56 | 4.58 | 4.39 | 4.51 | 1,045,741 | 4.51 |
| 9/30/2025 | 4.31 | 4.57 | 4.31 | 4.55 | 1,494,508 | 4.55 |
| 9/29/2025 | 4.35 | 4.46 | 4.30 | 4.35 | 913,202 | 4.35 |
| 9/26/2025 | 4.34 | 4.34 | 4.26 | 4.31 | 701,111 | 4.31 |
| 9/25/2025 | 4.40 | 4.43 | 4.28 | 4.30 | 1,209,284 | 4.30 |
| 9/24/2025 | 4.20 | 4.41 | 4.17 | 4.40 | 1,287,516 | 4.40 |
| 9/23/2025 | 4.23 | 4.31 | 4.16 | 4.17 | 695,275 | 4.17 |
| 9/22/2025 | 4.18 | 4.21 | 4.10 | 4.20 | 1,008,296 | 4.20 |
| 9/19/2025 | 4.21 | 4.25 | 4.18 | 4.19 | 1,817,664 | 4.18 |
| 9/18/2025 | 4.12 | 4.25 | 4.08 | 4.21 | 1,048,125 | 4.20 |
| 9/17/2025 | 4.15 | 4.28 | 4.06 | 4.11 | 1,388,389 | 4.10 |
| 9/16/2025 | 4.19 | 4.21 | 4.12 | 4.15 | 447,692 | 4.14 |
| 9/15/2025 | 4.15 | 4.23 | 4.11 | 4.19 | 644,610 | 4.18 |
| 9/12/2025 | 4.26 | 4.28 | 4.12 | 4.14 | 678,871 | 4.13 |
| 9/11/2025 | 4.18 | 4.29 | 4.14 | 4.26 | 558,346 | 4.25 |
| 9/10/2025 | 4.17 | 4.27 | 4.17 | 4.18 | 641,531 | 4.17 |
| 9/09/2025 | 4.30 | 4.30 | 4.12 | 4.19 | 808,188 | 4.18 |
| 9/08/2025 | 4.33 | 4.33 | 4.21 | 4.29 | 554,864 | 4.28 |
| 9/05/2025 | 4.22 | 4.36 | 4.20 | 4.28 | 674,003 | 4.27 |
| 9/04/2025 | 4.15 | 4.19 | 4.07 | 4.18 | 950,047 | 4.17 |
| 9/03/2025 | 4.12 | 4.18 | 4.09 | 4.15 | 636,587 | 4.14 |
| 9/02/2025 | 4.12 | 4.15 | 4.07 | 4.13 | 639,447 | 4.12 |
| 8/29/2025 | 4.17 | 4.28 | 4.13 | 4.18 | 895,081 | 4.17 |
| 8/28/2025 | 4.25 | 4.25 | 4.13 | 4.13 | 1,484,253 | 4.12 |
| 8/27/2025 | 4.33 | 4.35 | 4.23 | 4.25 | 712,817 | 4.24 |
| 8/26/2025 | 4.31 | 4.41 | 4.31 | 4.37 | 769,073 | 4.36 |
| 8/25/2025 | 4.36 | 4.41 | 4.30 | 4.33 | 804,224 | 4.32 |
| 8/22/2025 | 4.18 | 4.41 | 4.14 | 4.37 | 1,073,379 | 4.36 |
| 8/21/2025 | 4.11 | 4.20 | 4.05 | 4.18 | 663,066 | 4.17 |
| 8/20/2025 | 4.15 | 4.17 | 4.12 | 4.13 | 611,484 | 4.12 |
| 8/19/2025 | 4.35 | 4.36 | 4.12 | 4.16 | 871,503 | 4.15 |
| 8/18/2025 | 4.20 | 4.32 | 4.15 | 4.27 | 983,893 | 4.26 |
| 8/15/2025 | 4.18 | 4.21 | 4.07 | 4.21 | 1,228,864 | 4.20 |
| 8/14/2025 | 4.25 | 4.25 | 4.08 | 4.14 | 838,137 | 4.13 |
| 8/13/2025 | 4.20 | 4.27 | 4.13 | 4.24 | 1,477,968 | 4.23 |
| 8/12/2025 | 3.95 | 4.13 | 3.95 | 4.13 | 1,387,821 | 4.12 |
| 8/11/2025 | 4.08 | 4.11 | 3.83 | 3.93 | 1,313,254 | 3.92 |
| 8/08/2025 | 4.19 | 4.25 | 3.99 | 4.05 | 1,503,363 | 4.04 |
| 8/07/2025 | 4.46 | 4.54 | 4.17 | 4.19 | 1,548,474 | 4.18 |
| 8/06/2025 | 3.61 | 4.51 | 3.61 | 4.41 | 4,687,147 | 4.39 |
| 8/05/2025 | 3.91 | 4.08 | 3.90 | 4.04 | 2,235,384 | 4.03 |
| 8/04/2025 | 4.01 | 4.03 | 3.86 | 3.87 | 1,721,449 | 3.86 |
| 8/01/2025 | 4.15 | 4.19 | 3.96 | 3.97 | 1,182,862 | 3.96 |
| 7/31/2025 | 4.28 | 4.34 | 4.19 | 4.23 | 1,579,173 | 4.22 |
| 7/30/2025 | 4.49 | 4.55 | 4.28 | 4.32 | 1,487,912 | 4.31 |
| 7/29/2025 | 4.57 | 4.64 | 4.49 | 4.49 | 1,480,549 | 4.47 |
| 7/28/2025 | 4.54 | 4.61 | 4.45 | 4.56 | 1,124,927 | 4.54 |
| 7/25/2025 | 4.55 | 4.56 | 4.36 | 4.51 | 989,709 | 4.49 |
| 7/24/2025 | 4.64 | 4.67 | 4.56 | 4.57 | 874,544 | 4.55 |
| 7/23/2025 | 4.76 | 4.81 | 4.70 | 4.75 | 1,386,710 | 4.73 |
| 7/22/2025 | 4.60 | 4.77 | 4.57 | 4.74 | 2,364,020 | 4.72 |
| 7/21/2025 | 4.48 | 4.61 | 4.46 | 4.57 | 4,754,680 | 4.55 |
| 7/18/2025 | 4.59 | 4.59 | 4.41 | 4.43 | 1,578,072 | 4.42 |
| 7/17/2025 | 4.30 | 4.55 | 4.28 | 4.55 | 1,067,388 | 4.53 |
| 7/16/2025 | 4.34 | 4.37 | 4.28 | 4.34 | 1,206,728 | 4.33 |
| 7/15/2025 | 4.36 | 4.36 | 4.24 | 4.34 | 920,867 | 4.33 |
| 7/14/2025 | 4.52 | 4.54 | 4.29 | 4.37 | 1,536,899 | 4.36 |
| 7/11/2025 | 4.43 | 4.57 | 4.41 | 4.55 | 1,508,535 | 4.53 |
| 7/10/2025 | 4.40 | 4.58 | 4.38 | 4.51 | 1,503,406 | 4.49 |
| 7/09/2025 | 4.41 | 4.42 | 4.26 | 4.38 | 1,515,739 | 4.37 |
| 7/08/2025 | 4.36 | 4.45 | 4.29 | 4.41 | 1,697,870 | 4.40 |
| 7/07/2025 | 4.27 | 4.33 | 4.20 | 4.28 | 1,729,945 | 4.27 |