Ferroglobe PLC - Ordinary Shares (GSM)
4.6400
+0.0200 (0.43%)
NASDAQ · Last Trade: Jan 1st, 2:42 AM EST
Historical Prices For Ferroglobe PLC - Ordinary Shares (GSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 4.59 | 4.71 | 4.58 | 4.64 | 811,791 | 4.64 |
| 12/30/2025 | 4.65 | 4.68 | 4.55 | 4.62 | 1,113,540 | 4.62 |
| 12/29/2025 | 4.64 | 4.72 | 4.56 | 4.62 | 564,842 | 4.62 |
| 12/26/2025 | 4.76 | 4.80 | 4.71 | 4.72 | 477,234 | 4.72 |
| 12/24/2025 | 4.76 | 4.80 | 4.65 | 4.76 | 452,151 | 4.76 |
| 12/23/2025 | 4.70 | 4.88 | 4.69 | 4.76 | 668,685 | 4.76 |
| 12/22/2025 | 4.67 | 4.77 | 4.63 | 4.70 | 516,131 | 4.70 |
| 12/19/2025 | 4.59 | 4.69 | 4.53 | 4.67 | 1,848,290 | 4.66 |
| 12/18/2025 | 4.72 | 4.76 | 4.56 | 4.59 | 907,595 | 4.58 |
| 12/17/2025 | 4.50 | 4.74 | 4.50 | 4.69 | 1,256,731 | 4.68 |
| 12/16/2025 | 4.52 | 4.56 | 4.39 | 4.48 | 831,847 | 4.47 |
| 12/15/2025 | 4.58 | 4.60 | 4.46 | 4.58 | 823,436 | 4.57 |
| 12/12/2025 | 4.77 | 4.77 | 4.55 | 4.55 | 853,887 | 4.54 |
| 12/11/2025 | 4.58 | 4.75 | 4.52 | 4.72 | 859,133 | 4.71 |
| 12/10/2025 | 4.45 | 4.62 | 4.42 | 4.58 | 936,027 | 4.57 |
| 12/09/2025 | 4.48 | 4.57 | 4.44 | 4.45 | 948,775 | 4.44 |
| 12/08/2025 | 4.69 | 4.69 | 4.47 | 4.52 | 681,803 | 4.51 |
| 12/05/2025 | 4.68 | 4.74 | 4.56 | 4.66 | 869,898 | 4.65 |
| 12/04/2025 | 4.75 | 4.78 | 4.63 | 4.68 | 696,572 | 4.67 |
| 12/03/2025 | 4.66 | 4.79 | 4.65 | 4.78 | 1,071,130 | 4.77 |
| 12/02/2025 | 4.53 | 4.67 | 4.47 | 4.63 | 1,340,204 | 4.62 |
| 12/01/2025 | 4.40 | 4.54 | 4.29 | 4.46 | 1,654,416 | 4.45 |
| 11/28/2025 | 4.22 | 4.45 | 4.17 | 4.43 | 1,184,736 | 4.42 |
| 11/26/2025 | 4.10 | 4.23 | 4.04 | 4.19 | 1,408,608 | 4.18 |
| 11/25/2025 | 3.93 | 4.14 | 3.86 | 4.09 | 1,281,799 | 4.08 |
| 11/24/2025 | 3.94 | 3.97 | 3.85 | 3.89 | 1,686,246 | 3.88 |
| 11/21/2025 | 3.82 | 4.09 | 3.80 | 3.96 | 2,302,072 | 3.95 |
| 11/20/2025 | 4.15 | 4.15 | 3.72 | 3.82 | 3,428,817 | 3.81 |
| 11/19/2025 | 4.19 | 4.34 | 4.01 | 4.11 | 2,053,950 | 4.10 |
| 11/18/2025 | 4.19 | 4.55 | 4.14 | 4.23 | 7,269,739 | 4.22 |
| 11/17/2025 | 3.86 | 3.93 | 3.75 | 3.76 | 1,577,045 | 3.75 |
| 11/14/2025 | 3.72 | 3.90 | 3.71 | 3.85 | 1,530,877 | 3.84 |
| 11/13/2025 | 3.78 | 3.87 | 3.67 | 3.82 | 2,284,298 | 3.81 |
| 11/12/2025 | 3.75 | 3.83 | 3.66 | 3.78 | 2,326,010 | 3.77 |
| 11/11/2025 | 3.91 | 3.91 | 3.65 | 3.72 | 2,228,466 | 3.71 |
| 11/10/2025 | 4.03 | 4.14 | 3.90 | 3.91 | 1,653,678 | 3.90 |
| 11/07/2025 | 4.10 | 4.18 | 3.78 | 3.93 | 2,204,045 | 3.92 |
| 11/06/2025 | 4.16 | 4.34 | 3.93 | 4.14 | 2,882,743 | 4.13 |
| 11/05/2025 | 4.46 | 4.56 | 4.46 | 4.51 | 1,257,760 | 4.50 |
| 11/04/2025 | 4.60 | 4.67 | 4.46 | 4.50 | 1,700,668 | 4.49 |
| 11/03/2025 | 4.82 | 4.88 | 4.69 | 4.76 | 1,280,885 | 4.75 |
| 10/31/2025 | 4.80 | 4.85 | 4.68 | 4.85 | 1,955,475 | 4.84 |
| 10/30/2025 | 4.87 | 4.94 | 4.75 | 4.82 | 1,547,040 | 4.81 |
| 10/29/2025 | 5.05 | 5.17 | 4.89 | 4.96 | 2,723,001 | 4.95 |
| 10/28/2025 | 5.05 | 5.17 | 5.00 | 5.02 | 1,155,889 | 5.00 |
| 10/27/2025 | 5.07 | 5.11 | 4.98 | 5.08 | 1,340,774 | 5.06 |
| 10/24/2025 | 5.11 | 5.18 | 5.06 | 5.07 | 2,043,329 | 5.05 |
| 10/23/2025 | 5.00 | 5.15 | 4.97 | 5.03 | 1,646,437 | 5.01 |
| 10/22/2025 | 5.05 | 5.16 | 4.88 | 4.90 | 2,102,518 | 4.89 |
| 10/21/2025 | 5.01 | 5.18 | 4.81 | 5.14 | 2,082,963 | 5.12 |
| 10/20/2025 | 5.04 | 5.15 | 4.93 | 5.10 | 1,879,665 | 5.08 |
| 10/17/2025 | 5.09 | 5.16 | 4.88 | 4.90 | 1,466,147 | 4.89 |
| 10/16/2025 | 5.54 | 5.54 | 5.16 | 5.22 | 1,042,691 | 5.20 |
| 10/15/2025 | 5.63 | 5.74 | 5.46 | 5.49 | 2,591,872 | 5.47 |
| 10/14/2025 | 5.29 | 5.58 | 5.15 | 5.56 | 2,522,301 | 5.54 |
| 10/13/2025 | 5.10 | 5.36 | 5.08 | 5.28 | 1,581,119 | 5.26 |
| 10/10/2025 | 5.31 | 5.37 | 4.96 | 4.96 | 1,227,509 | 4.95 |
| 10/09/2025 | 5.32 | 5.43 | 5.18 | 5.29 | 1,022,411 | 5.27 |
| 10/08/2025 | 5.20 | 5.38 | 5.16 | 5.27 | 1,576,463 | 5.25 |
| 10/07/2025 | 5.09 | 5.23 | 4.86 | 5.13 | 1,611,104 | 5.11 |
| 10/06/2025 | 5.13 | 5.25 | 5.00 | 5.04 | 2,101,200 | 5.02 |
| 10/03/2025 | 4.60 | 5.10 | 4.53 | 5.04 | 2,799,552 | 5.02 |
| 10/02/2025 | 4.51 | 4.59 | 4.38 | 4.54 | 922,755 | 4.53 |
| 10/01/2025 | 4.56 | 4.58 | 4.39 | 4.51 | 1,045,741 | 4.50 |