Ferroglobe PLC - Ordinary Shares (GSM)
2.9300
-0.9300 (-24.09%)
NASDAQ · Last Trade: Nov 4th, 7:19 PM EST
Historical Prices For Ferroglobe PLC - Ordinary Shares (GSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 3.64 | 3.74 | 2.85 | 2.93 | 4,351,397 | 2.93 |
| 11/03/2026 | 3.89 | 3.90 | 3.72 | 3.86 | 1,221,366 | 3.86 |
| 11/02/2026 | 3.94 | 3.94 | 3.81 | 3.84 | 869,005 | 3.84 |
| 10/30/2026 | 3.95 | 3.95 | 3.81 | 3.86 | 1,233,667 | 3.86 |
| 10/29/2026 | 3.97 | 4.03 | 3.94 | 4.01 | 757,868 | 4.01 |
| 10/28/2026 | 4.02 | 4.07 | 3.96 | 4.01 | 950,075 | 4.01 |
| 10/27/2026 | 3.90 | 4.08 | 3.87 | 4.05 | 990,629 | 4.05 |
| 10/26/2026 | 3.99 | 4.04 | 3.87 | 3.87 | 1,109,605 | 3.87 |
| 10/23/2026 | 4.00 | 4.09 | 3.92 | 3.99 | 1,322,099 | 3.99 |
| 10/22/2026 | 4.14 | 4.19 | 3.98 | 4.03 | 1,294,006 | 4.03 |
| 10/21/2026 | 4.15 | 4.21 | 4.09 | 4.19 | 1,381,973 | 4.19 |
| 10/20/2026 | 4.18 | 4.20 | 4.10 | 4.14 | 1,101,061 | 4.14 |
| 10/19/2026 | 4.05 | 4.23 | 3.94 | 4.20 | 1,915,748 | 4.20 |
| 10/16/2026 | 3.97 | 4.12 | 3.92 | 4.03 | 1,140,362 | 4.03 |
| 10/15/2026 | 3.91 | 4.06 | 3.82 | 3.94 | 2,508,230 | 3.94 |
| 10/14/2026 | 4.15 | 4.15 | 3.85 | 3.88 | 1,383,808 | 3.88 |
| 10/13/2026 | 4.11 | 4.22 | 4.07 | 4.19 | 1,158,489 | 4.19 |
| 10/12/2026 | 4.22 | 4.22 | 4.04 | 4.10 | 1,039,109 | 4.10 |
| 10/09/2026 | 4.25 | 4.28 | 4.20 | 4.24 | 608,398 | 4.24 |
| 10/08/2026 | 4.24 | 4.26 | 4.16 | 4.19 | 1,076,263 | 4.19 |
| 10/07/2026 | 4.27 | 4.34 | 4.21 | 4.32 | 1,282,336 | 4.32 |
| 10/06/2026 | 4.39 | 4.42 | 4.33 | 4.34 | 1,282,660 | 4.34 |
| 10/05/2026 | 4.26 | 4.41 | 4.25 | 4.38 | 992,148 | 4.38 |
| 10/02/2026 | 4.12 | 4.28 | 4.07 | 4.26 | 1,264,338 | 4.26 |
| 10/01/2026 | 3.94 | 4.13 | 3.88 | 4.08 | 1,204,889 | 4.08 |
| 9/30/2026 | 4.01 | 4.17 | 3.97 | 3.98 | 1,044,161 | 3.98 |
| 9/29/2026 | 3.95 | 4.00 | 3.85 | 3.99 | 1,773,960 | 3.99 |
| 9/28/2026 | 4.01 | 4.05 | 3.96 | 3.99 | 895,427 | 3.99 |
| 9/25/2026 | 4.03 | 4.14 | 3.99 | 4.07 | 753,181 | 4.07 |
| 9/24/2026 | 4.15 | 4.19 | 3.96 | 3.98 | 1,552,494 | 3.98 |
| 9/23/2026 | 4.26 | 4.26 | 4.18 | 4.19 | 586,056 | 4.19 |
| 9/22/2026 | 4.20 | 4.35 | 4.14 | 4.31 | 813,662 | 4.31 |
| 9/21/2026 | 4.18 | 4.22 | 4.13 | 4.16 | 482,808 | 4.14 |
| 9/18/2026 | 4.27 | 4.28 | 4.14 | 4.18 | 1,815,611 | 4.16 |
| 9/17/2026 | 4.42 | 4.42 | 4.21 | 4.26 | 1,101,713 | 4.24 |
| 9/16/2026 | 4.33 | 4.39 | 4.21 | 4.32 | 919,120 | 4.30 |
| 9/15/2026 | 4.19 | 4.33 | 4.18 | 4.33 | 1,075,609 | 4.31 |
| 9/14/2026 | 4.17 | 4.29 | 4.15 | 4.22 | 778,202 | 4.20 |
| 9/11/2026 | 4.47 | 4.56 | 4.27 | 4.28 | 1,142,600 | 4.26 |
| 9/10/2026 | 4.36 | 4.54 | 4.32 | 4.46 | 1,067,721 | 4.44 |
| 9/09/2026 | 4.52 | 4.63 | 4.42 | 4.49 | 2,497,706 | 4.47 |
| 9/08/2026 | 4.75 | 4.75 | 4.47 | 4.52 | 1,856,615 | 4.50 |
| 9/04/2026 | 4.67 | 4.75 | 4.54 | 4.67 | 1,434,316 | 4.65 |
| 9/03/2026 | 4.55 | 4.64 | 4.45 | 4.53 | 1,389,466 | 4.51 |
| 9/02/2026 | 4.09 | 4.54 | 4.07 | 4.52 | 2,036,477 | 4.50 |
| 9/01/2026 | 4.12 | 4.14 | 4.03 | 4.03 | 849,556 | 4.02 |
| 8/31/2026 | 4.07 | 4.17 | 4.07 | 4.11 | 635,067 | 4.10 |
| 8/28/2026 | 4.08 | 4.17 | 4.03 | 4.07 | 831,686 | 4.06 |
| 8/27/2026 | 4.02 | 4.10 | 4.00 | 4.05 | 563,081 | 4.04 |
| 8/26/2026 | 4.00 | 4.21 | 3.94 | 4.07 | 1,921,648 | 4.06 |
| 8/25/2026 | 4.03 | 4.03 | 3.94 | 4.01 | 1,084,585 | 4.00 |
| 8/24/2026 | 4.12 | 4.17 | 3.94 | 4.05 | 939,747 | 4.04 |
| 8/21/2026 | 3.89 | 4.09 | 3.89 | 4.08 | 1,438,508 | 4.07 |
| 8/20/2026 | 4.11 | 4.11 | 3.75 | 3.85 | 1,613,722 | 3.84 |
| 8/19/2026 | 4.14 | 4.26 | 3.97 | 4.05 | 2,077,066 | 4.04 |
| 8/18/2026 | 4.28 | 4.28 | 4.07 | 4.16 | 1,623,204 | 4.14 |
| 8/17/2026 | 4.38 | 4.39 | 4.21 | 4.29 | 1,462,932 | 4.27 |
| 8/14/2026 | 4.30 | 4.41 | 4.28 | 4.39 | 1,212,251 | 4.37 |
| 8/13/2026 | 4.44 | 4.49 | 4.34 | 4.38 | 1,016,970 | 4.36 |
| 8/12/2026 | 4.55 | 4.60 | 4.42 | 4.45 | 1,282,774 | 4.43 |
| 8/11/2026 | 4.63 | 4.70 | 4.55 | 4.57 | 1,171,644 | 4.55 |
| 8/10/2026 | 4.50 | 4.72 | 4.48 | 4.63 | 2,038,788 | 4.61 |
| 8/07/2026 | 4.17 | 4.63 | 4.17 | 4.49 | 2,931,977 | 4.47 |
| 8/06/2026 | 4.12 | 4.23 | 4.01 | 4.13 | 2,809,445 | 4.12 |
| 8/05/2026 | 3.92 | 4.20 | 3.81 | 4.15 | 5,781,896 | 4.14 |