Dark

GSM
Ferroglobe PLC
stock NASDAQ

Market Open

May 13, 2025 1:30:38 PM EDT

4.07USD+0.246%(+0.01)869,502

4.06Bid 4.07Ask 0.01Spread

Pre-market

May 12, 2025 9:27:30 AM EDT

3.89USD-4.187%(-0.17)0

After-hours

May 12, 2025 4:19:30 PM EDT

3.86USD-4.691%(-0.19)0

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	3.890	4.0700	3.8900	4.070	+0.246%	869,502	0.000%
2025-05-12	3.860	4.1000	3.8600	4.060	+8.556%	2,211,329	+0.246%
2025-05-09	3.500	3.8200	3.4960	3.740	+7.781%	1,729,742	+8.824%
2025-05-08	3.300	3.5100	3.0392	3.470	+1.760%	1,345,177	+17.291%
2025-05-07	3.490	3.4900	3.3450	3.410	-1.445%	1,414,135	+19.355%
2025-05-06	3.490	3.5100	3.4200	3.460	-0.717%	742,246	+17.630%
2025-05-05	3.540	3.5600	3.4700	3.485	-1.554%	897,381	+16.786%
2025-05-02	3.530	3.6200	3.5300	3.540	+1.143%	1,010,397	+14.972%
2025-05-01	3.520	3.6000	3.4900	3.500	+0.287%	580,594	+16.286%
2025-04-30	3.550	3.5650	3.4400	3.490	-3.324%	816,053	+16.619%
2025-04-29	3.550	3.6200	3.5200	3.610	+1.404%	773,394	+12.742%
2025-04-28	3.700	3.7350	3.5300	3.560	-4.301%	771,825	+14.326%
2025-04-25	3.720	3.7500	3.6950	3.720	-0.800%	557,939	+9.409%
2025-04-24	3.620	3.7900	3.6200	3.750	+3.306%	762,157	+8.533%
2025-04-23	3.670	3.7550	3.6100	3.630	0.000%	901,410	+12.121%
2025-04-22	3.550	3.6500	3.5300	3.630	+2.833%	731,361	+12.121%
2025-04-21	3.490	3.5450	3.4200	3.530	+2.616%	1,655,245	+15.297%
2025-04-17	3.450	3.5250	3.3950	3.440	-0.290%	910,882	+18.314%
2025-04-16	3.390	3.4600	3.3810	3.450	+2.071%	643,207	+17.971%
2025-04-15	3.370	3.4700	3.3650	3.380	+0.595%	978,634	+20.414%
2025-04-14	3.350	3.3950	3.3009	3.360	+1.511%	838,023	+21.131%
2025-04-11	3.230	3.3150	3.1950	3.310	+2.160%	748,680	+22.961%
2025-04-10	3.290	3.2900	3.1500	3.240	-2.703%	1,344,145	+25.617%
2025-04-09	3.050	3.4300	3.0000	3.330	+7.419%	1,720,099	+22.222%
2025-04-08	3.110	3.2100	2.9700	3.100	+0.977%	2,250,825	+31.290%
2025-04-07	3.290	3.5850	3.0500	3.070	-8.358%	2,850,314	+32.573%
2025-04-04	3.310	3.4400	3.1850	3.350	-2.616%	2,327,837	+21.493%
2025-04-03	3.600	3.6300	3.4400	3.440	-8.021%	1,061,856	+18.314%
2025-04-02	3.680	3.7600	3.6150	3.740	+1.355%	887,868	+8.824%
2025-04-01	3.690	3.7200	3.6050	3.690	-0.539%	798,133	+10.298%
2025-03-31	3.600	3.7200	3.5150	3.710	+1.923%	1,183,908	+9.704%
2025-03-28	3.770	3.7800	3.6300	3.640	-3.958%	1,306,832	+11.813%
2025-03-27	3.800	3.8400	3.7500	3.790	0.000%	501,677	+7.388%
2025-03-26	3.820	3.8700	3.7600	3.790	-0.525%	1,718,305	+7.388%
2025-03-25	3.820	3.9300	3.7900	3.810	+0.263%	1,178,559	+6.824%
2025-03-24	3.860	3.8700	3.7650	3.800	-0.524%	684,729	+7.105%
2025-03-21	4.010	4.0400	3.8200	3.820	-6.143%	1,900,535	+6.545%
2025-03-20	4.100	4.1100	4.0100	4.070	-1.214%	582,228	0.000%
2025-03-19	4.040	4.1600	4.0400	4.120	+1.229%	1,073,402	-1.214%
2025-03-18	4.050	4.0900	4.0000	4.070	+0.743%	558,014	0.000%
2025-03-17	4.020	4.0700	4.0000	4.040	+0.248%	569,878	+0.743%
2025-03-14	3.950	4.0600	3.9300	4.030	+3.069%	861,974	+0.993%
2025-03-13	3.890	3.9750	3.8600	3.910	0.000%	1,185,130	+4.092%
2025-03-12	3.920	3.9299	3.8250	3.910	+0.773%	1,068,177	+4.092%
2025-03-11	3.850	3.9250	3.7600	3.880	+1.042%	1,411,285	+4.897%
2025-03-10	3.920	4.0250	3.8300	3.840	-3.030%	2,558,935	+5.990%
2025-03-07	3.810	4.0500	3.7450	3.960	+4.485%	3,011,004	+2.778%
2025-03-06	3.360	3.8200	3.3600	3.790	+12.798%	1,925,087	+7.388%
2025-03-05	3.330	3.4000	3.3109	3.360	+2.128%	962,736	+21.131%
2025-03-04	3.370	3.3750	3.2300	3.290	-2.374%	1,125,349	+23.708%
2025-03-03	3.500	3.5600	3.3700	3.370	-1.749%	1,183,007	+20.772%
2025-02-28	3.440	3.4500	3.3701	3.430	-0.291%	919,579	+18.659%
2025-02-27	3.580	3.5900	3.4400	3.440	-4.444%	1,183,982	+18.314%
2025-02-26	3.630	3.6300	3.5100	3.600	+0.279%	886,183	+13.056%
2025-02-25	3.620	3.6400	3.5200	3.590	0.000%	960,771	+13.370%
2025-02-24	3.520	3.6750	3.4700	3.590	+3.161%	1,119,955	+13.370%
2025-02-21	3.650	3.6600	3.4500	3.480	-4.132%	1,409,395	+16.954%
2025-02-20	3.850	3.9700	3.6300	3.630	-4.974%	1,795,354	+12.121%
2025-02-19	3.840	3.8750	3.7700	3.820	-0.779%	1,284,293	+6.545%
2025-02-18	4.080	4.0800	3.8400	3.850	-5.637%	1,336,579	+5.714%
2025-02-14	4.100	4.1010	4.0050	4.080	-0.971%	583,746	-0.245%
2025-02-13	4.130	4.1450	4.0700	4.120	-0.242%	287,426	-1.214%
2025-02-12	4.070	4.1500	4.0700	4.130	+0.487%	539,834	-1.453%
2025-02-11	4.040	4.1691	4.0400	4.110	+2.239%	676,227	-0.973%
2025-02-10	3.900	4.2300	3.9000	4.020	+5.512%	1,579,127	+1.244%
2025-02-07	3.880	3.9500	3.8000	3.810	-1.550%	690,297	+6.824%
2025-02-06	3.880	3.9200	3.8300	3.870	+0.259%	768,289	+5.168%
2025-02-05	3.900	3.9360	3.8400	3.860	-0.771%	720,640	+5.440%
2025-02-04	3.860	3.9300	3.8600	3.890	+1.039%	429,404	+4.627%
2025-02-03	3.870	4.0088	3.8290	3.850	-1.028%	528,524	+5.714%
2025-01-31	3.870	3.9700	3.8300	3.890	+0.777%	622,139	+4.627%
2025-01-30	3.960	3.9600	3.8500	3.860	-1.531%	632,320	+5.440%
2025-01-29	3.850	3.9300	3.8200	3.920	+1.554%	489,555	+3.827%
2025-01-28	3.890	3.8900	3.8100	3.860	-0.771%	535,386	+5.440%
2025-01-27	3.940	3.9550	3.8100	3.890	-2.750%	668,876	+4.627%
2025-01-24	3.970	4.0100	3.9550	4.000	+1.010%	298,319	+1.750%
2025-01-23	4.030	4.0500	3.9350	3.960	-1.980%	565,448	+2.778%
2025-01-22	4.020	4.0900	3.9900	4.040	+0.498%	413,295	+0.743%
2025-01-21	4.080	4.1100	4.0100	4.020	-1.229%	655,391	+1.244%
2025-01-17	4.110	4.1500	4.0410	4.070	-0.245%	727,677	0.000%
2025-01-16	4.080	4.0985	4.0325	4.080	+0.246%	597,676	-0.245%
2025-01-15	4.020	4.1100	4.0050	4.070	+3.038%	573,159	0.000%
2025-01-14	3.990	3.9900	3.8700	3.950	-0.253%	646,079	+3.038%
2025-01-13	3.890	3.9700	3.8600	3.960	+1.020%	438,008	+2.778%
2025-01-10	3.890	3.9480	3.8500	3.920	0.000%	505,035	+3.827%
2025-01-08	3.940	3.9400	3.8600	3.920	-0.759%	614,187	+3.827%
2025-01-07	4.010	4.0100	3.9000	3.950	-1.496%	457,153	+3.038%
2025-01-06	4.000	4.0900	4.0000	4.010	+1.263%	581,001	+1.496%
2025-01-03	3.940	4.0100	3.9000	3.960	+0.763%	942,331	+2.778%
2025-01-02	3.860	3.9900	3.8350	3.930	+3.421%	1,077,193	+3.562%
2024-12-31	3.780	3.8800	3.7600	3.800	+0.529%	1,048,102	+7.105%
2024-12-30	3.750	3.8000	3.6800	3.780	0.000%	1,283,006	+7.672%
2024-12-27	3.790	3.8100	3.7300	3.780	-0.526%	868,952	+7.672%
2024-12-26	3.790	3.8200	3.7350	3.800	+0.264%	742,197	+7.105%
2024-12-24	3.810	3.8486	3.7200	3.790	0.000%	371,778	+7.388%
2024-12-23	3.850	3.8800	3.7400	3.790	-2.067%	961,300	+7.388%
2024-12-20	3.780	3.9400	3.7450	3.870	+2.381%	2,406,835	+5.168%
2024-12-19	3.870	3.9700	3.7700	3.780	-1.563%	1,293,746	+7.672%
2024-12-18	4.040	4.0500	3.8100	3.840	-4.478%	1,470,321	+5.990%
2024-12-17	4.060	4.0700	3.9950	4.020	-1.471%	2,122,313	+1.244%
2024-12-16	4.130	4.1600	4.0000	4.080	-2.158%	1,520,562	-0.245%
2024-12-13	4.250	4.2500	4.0800	4.170	-2.797%	1,526,747	-2.398%
2024-12-12	4.280	4.3050	4.2100	4.290	-0.233%	676,320	-5.128%
2024-12-11	4.300	4.4000	4.2601	4.300	+0.703%	1,104,358	-5.349%
2024-12-10	4.310	4.3100	4.1600	4.270	-0.698%	947,824	-4.684%
2024-12-09	4.270	4.4700	4.2700	4.300	+0.939%	1,484,692	-5.349%
2024-12-06	4.300	4.3000	4.1950	4.260	-1.160%	749,869	-4.460%
2024-12-05	4.400	4.4500	4.2800	4.310	-2.045%	685,668	-5.568%
2024-12-04	4.420	4.5050	4.3700	4.400	0.000%	687,395	-7.500%
2024-12-03	4.440	4.5200	4.3500	4.400	-0.452%	2,064,595	-7.500%
2024-12-02	4.360	4.4200	4.3000	4.420	+1.376%	979,238	-7.919%
2024-11-29	4.350	4.4200	4.3350	4.360	-0.229%	573,818	-6.651%
2024-11-27	4.370	4.4500	4.3400	4.370	0.000%	468,155	-6.865%
2024-11-26	4.370	4.4200	4.2900	4.370	-0.456%	1,386,212	-6.865%
2024-11-25	4.570	4.6600	4.3600	4.390	-3.939%	1,014,391	-7.289%
2024-11-22	4.500	4.6000	4.4950	4.570	+1.106%	754,403	-10.941%
2024-11-21	4.460	4.5500	4.4000	4.520	+0.893%	817,757	-9.956%
2024-11-20	4.500	4.6500	4.4650	4.480	-0.223%	1,000,770	-9.152%
2024-11-19	4.560	4.5600	4.3200	4.490	-0.883%	1,099,865	-9.354%
2024-11-18	4.260	4.5600	4.2600	4.530	+7.092%	2,387,115	-10.155%
2024-11-15	4.120	4.2900	4.0900	4.230	+4.963%	1,817,424	-3.783%
2024-11-14	4.030	4.0799	3.9950	4.030	-0.248%	993,861	+0.993%
2024-11-13	4.100	4.1350	4.0400	4.040	-1.463%	1,080,303	+0.743%
2024-11-12	4.130	4.2000	4.0000	4.100	-1.679%	1,841,643	-0.732%
2024-11-11	4.160	4.1850	4.0850	4.170	-0.239%	1,198,388	-2.398%
2024-11-08	4.340	4.3400	4.1200	4.180	-3.687%	1,649,803	-2.632%
2024-11-07	4.360	4.5700	4.1900	4.340	-7.265%	2,375,439	-6.221%
2024-11-06	4.390	4.7350	4.3700	4.680	+9.859%	3,323,204	-13.034%
2024-11-05	4.190	4.2700	4.1400	4.260	+1.429%	1,073,493	-4.460%
2024-11-04	4.240	4.2650	4.1800	4.200	-0.238%	943,663	-3.095%
2024-11-01	4.230	4.2300	4.1500	4.210	+0.477%	732,543	-3.325%
2024-10-31	4.210	4.2550	4.1500	4.190	-0.711%	964,158	-2.864%
2024-10-30	4.280	4.3050	4.1950	4.220	-1.402%	795,385	-3.555%
2024-10-29	4.330	4.3527	4.2400	4.280	-2.059%	752,386	-4.907%
2024-10-28	4.290	4.4389	4.2800	4.370	+1.865%	882,316	-6.865%
2024-10-25	4.330	4.4075	4.2750	4.290	-0.924%	597,125	-5.128%
2024-10-24	4.310	4.3600	4.2700	4.330	+0.464%	736,481	-6.005%
2024-10-23	4.460	4.4600	4.2600	4.310	-3.579%	1,326,051	-5.568%
2024-10-22	4.470	4.5300	4.4600	4.470	0.000%	968,367	-8.949%
2024-10-21	4.550	4.5500	4.3500	4.470	-0.667%	1,520,676	-8.949%
2024-10-18	4.620	4.6500	4.4450	4.500	-1.961%	1,134,441	-9.556%
2024-10-17	4.540	4.6096	4.5200	4.590	+1.325%	1,658,348	-11.329%
2024-10-16	4.590	4.6300	4.5050	4.530	0.000%	1,274,738	-10.155%
2024-10-15	4.500	4.5700	4.4600	4.530	-1.092%	1,198,577	-10.155%
2024-10-14	4.530	4.6100	4.4700	4.580	+1.104%	1,205,152	-11.135%
2024-10-11	4.410	4.5400	4.4100	4.530	+2.721%	801,890	-10.155%
2024-10-10	4.300	4.4200	4.2650	4.410	+0.915%	639,804	-7.710%
2024-10-09	4.370	4.4400	4.3200	4.370	-0.456%	796,736	-6.865%
2024-10-08	4.490	4.4900	4.3300	4.390	-3.091%	1,146,826	-7.289%
2024-10-07	4.570	4.5950	4.4700	4.530	-0.875%	1,258,733	-10.155%
2024-10-04	4.510	4.7600	4.5100	4.570	+1.782%	2,083,529	-10.941%
2024-10-03	4.550	4.5700	4.4100	4.490	-2.391%	1,134,195	-9.354%
2024-10-02	5.030	5.1200	4.6000	4.600	-7.258%	3,433,155	-11.522%
2024-10-01	4.640	4.9700	4.6101	4.960	+6.897%	3,781,616	-17.944%
2024-09-30	4.660	4.7100	4.5350	4.640	+1.310%	1,423,872	-12.284%
2024-09-27	4.410	4.6400	4.4000	4.580	+4.328%	1,136,469	-11.135%
2024-09-26	4.410	4.5650	4.3800	4.390	+1.856%	1,537,830	-7.289%
2024-09-25	4.360	4.4000	4.2900	4.310	-0.920%	802,137	-5.568%
2024-09-24	4.310	4.4500	4.3100	4.350	+2.594%	1,237,103	-6.437%
2024-09-23	4.190	4.2700	4.1900	4.240	+0.952%	887,030	-4.009%
2024-09-20	4.290	4.3100	4.1500	4.200	-2.552%	886,379	-3.095%
2024-09-19	4.300	4.3400	4.2400	4.310	+2.619%	436,317	-5.568%
2024-09-18	4.200	4.3500	4.1211	4.200	+0.478%	983,756	-3.095%
2024-09-17	4.170	4.2360	4.1550	4.180	+0.723%	793,309	-2.632%
2024-09-16	4.210	4.2250	4.1100	4.150	-0.718%	782,009	-1.928%
2024-09-13	4.160	4.2650	4.1600	4.180	+0.966%	953,329	-2.632%
2024-09-12	4.270	4.3100	4.1400	4.140	-2.588%	725,784	-1.691%
2024-09-11	4.130	4.2800	4.0650	4.250	+2.906%	1,283,096	-4.235%
2024-09-10	4.190	4.1900	4.0950	4.130	-1.432%	1,239,428	-1.453%
2024-09-09	4.240	4.2500	4.1600	4.190	-0.475%	1,251,364	-2.864%
2024-09-06	4.210	4.2600	4.1100	4.210	0.000%	1,543,256	-3.325%
2024-09-05	4.320	4.3750	4.2100	4.210	-1.865%	915,857	-3.325%
2024-09-04	4.240	4.3050	4.2300	4.290	+0.234%	894,329	-5.128%
2024-09-03	4.340	4.3600	4.2025	4.280	-3.167%	2,530,133	-4.907%
2024-08-30	4.410	4.4900	4.3000	4.420	+0.227%	774,747	-7.919%
2024-08-29	4.430	4.4900	4.3958	4.410	0.000%	552,149	-7.710%
2024-08-28	4.340	4.4400	4.3300	4.410	+0.685%	1,070,652	-7.710%
2024-08-27	4.410	4.4300	4.3550	4.380	-0.455%	481,429	-7.078%
2024-08-26	4.590	4.6250	4.3900	4.400	-2.977%	1,110,555	-7.500%
2024-08-23	4.350	4.6000	4.3500	4.535	+4.734%	1,879,040	-10.254%
2024-08-22	4.390	4.4100	4.3300	4.330	-1.591%	630,335	-6.005%
2024-08-21	4.450	4.4800	4.3850	4.400	-0.901%	978,252	-7.500%
2024-08-20	4.580	4.5800	4.4200	4.440	-2.632%	693,287	-8.333%
2024-08-19	4.560	4.6150	4.5400	4.560	+0.441%	597,784	-10.746%
2024-08-16	4.500	4.5600	4.4200	4.540	-0.656%	1,295,456	-10.352%
2024-08-15	4.550	4.6200	4.5050	4.570	+2.237%	1,396,494	-10.941%
2024-08-14	4.550	4.6300	4.4700	4.470	-1.974%	855,271	-8.949%
2024-08-13	4.510	4.6250	4.5100	4.560	+0.662%	925,558	-10.746%
2024-08-12	4.680	4.7400	4.4800	4.530	-1.735%	1,241,143	-10.155%
2024-08-09	4.420	4.7100	4.4000	4.610	+4.299%	1,553,676	-11.714%
2024-08-08	4.650	4.6679	4.3800	4.420	-3.913%	3,694,934	-7.919%
2024-08-07	4.810	4.8259	4.5200	4.600	-4.167%	1,581,437	-11.522%
2024-08-06	5.050	5.2100	4.7650	4.800	+2.345%	2,094,749	-15.208%
2024-08-05	4.610	4.7300	4.5100	4.690	-3.299%	2,523,294	-13.220%
2024-08-02	5.010	5.0500	4.8100	4.850	-6.008%	2,699,862	-16.082%
2024-08-01	5.500	5.6200	5.1050	5.160	-7.027%	2,730,075	-21.124%
2024-07-31	5.390	5.6500	5.3500	5.550	+4.915%	1,136,246	-26.667%
2024-07-30	5.300	5.3900	5.2150	5.290	-0.377%	922,034	-23.062%
2024-07-29	5.490	5.6200	5.2500	5.310	-2.210%	683,018	-23.352%
2024-07-26	5.480	5.4800	5.3600	5.430	+0.370%	527,802	-25.046%
2024-07-25	5.580	5.5800	5.4100	5.410	-2.873%	518,892	-24.769%
2024-07-24	5.680	5.7000	5.5500	5.570	-2.281%	753,277	-26.930%
2024-07-23	5.660	5.7000	5.5400	5.700	-0.350%	648,473	-28.596%
2024-07-22	5.790	5.8000	5.6700	5.720	-1.038%	446,378	-28.846%
2024-07-19	5.790	5.8150	5.7300	5.780	-0.687%	302,540	-29.585%
2024-07-18	5.890	5.9800	5.7850	5.820	-1.689%	687,700	-30.069%
2024-07-17	5.960	6.0550	5.8600	5.920	-1.498%	931,203	-31.250%
2024-07-16	5.850	6.1099	5.7850	6.010	+2.911%	1,284,121	-32.280%
2024-07-15	5.800	5.9300	5.7000	5.840	+0.864%	516,682	-30.308%
2024-07-12	5.750	5.7975	5.7000	5.790	+1.401%	595,612	-29.706%
2024-07-11	5.810	5.8200	5.6200	5.710	0.000%	688,919	-28.722%
2024-07-10	5.780	5.9000	5.6700	5.710	-0.175%	865,789	-28.722%
2024-07-09	5.680	5.7500	5.6300	5.720	+0.175%	915,601	-28.846%
2024-07-08	5.690	5.7900	5.6500	5.710	+0.175%	956,223	-28.722%
2024-07-05	5.620	5.7300	5.6200	5.700	+1.064%	806,271	-28.596%
2024-07-03	5.570	5.7350	5.5700	5.640	+2.174%	510,303	-27.837%
2024-07-02	5.500	5.5700	5.4000	5.520	+0.546%	1,748,943	-26.268%
2024-07-01	5.430	5.5750	5.4300	5.490	+2.425%	1,728,444	-25.865%
2024-06-28	5.410	5.4300	5.3100	5.360	+0.187%	1,387,996	-24.067%
2024-06-27	5.270	5.3500	5.2700	5.350	+1.711%	599,632	-23.925%
2024-06-26	5.210	5.2700	5.2000	5.260	+0.960%	962,789	-22.624%
2024-06-25	5.200	5.2400	5.1200	5.210	+0.192%	1,202,008	-21.881%
2024-06-24	5.210	5.2850	5.1400	5.200	+0.386%	852,743	-21.731%
2024-06-21	5.160	5.1900	5.0200	5.180	-0.576%	1,137,967	-21.429%
2024-06-20	5.200	5.2100	5.0700	5.210	+0.774%	1,794,851	-21.881%
2024-06-18	5.340	5.3500	5.1650	5.170	-3.184%	1,019,152	-21.277%
2024-06-17	5.340	5.3600	5.2500	5.340	-0.559%	728,061	-23.783%
2024-06-14	5.380	5.4300	5.2950	5.370	-1.287%	947,474	-24.209%
2024-06-13	5.490	5.5400	5.3900	5.440	-1.449%	1,527,989	-25.184%
2024-06-12	5.730	5.7377	5.5100	5.520	-1.429%	1,207,718	-26.268%
2024-06-11	5.700	5.7100	5.5650	5.600	-2.778%	1,081,189	-27.321%
2024-06-10	5.760	5.7800	5.7200	5.760	-0.518%	1,410,678	-29.340%
2024-06-07	5.800	5.8800	5.7500	5.790	-2.525%	1,401,607	-29.706%
2024-06-06	5.840	6.0500	5.8400	5.940	+1.887%	1,278,630	-31.481%
2024-06-05	5.800	5.8800	5.7400	5.830	+1.040%	1,922,520	-30.189%
2024-06-04	5.840	5.8700	5.6950	5.770	-3.350%	1,727,778	-29.463%
2024-06-03	5.970	6.0000	5.8300	5.970	+0.336%	1,596,129	-31.826%
2024-05-31	5.880	5.9700	5.6900	5.950	+1.709%	1,607,303	-31.597%
2024-05-30	5.850	5.9200	5.8300	5.850	-0.341%	948,865	-30.427%
2024-05-29	5.940	6.0000	5.8700	5.870	-2.815%	903,318	-30.664%
2024-05-28	6.010	6.1200	5.9800	6.040	+1.173%	843,265	-32.616%
2024-05-24	5.770	5.9800	5.7700	5.970	+3.287%	1,133,203	-31.826%
2024-05-23	6.080	6.0800	5.7700	5.780	-4.463%	1,490,244	-29.585%
2024-05-22	6.020	6.0900	5.9300	6.050	-0.820%	905,433	-32.727%
2024-05-21	6.160	6.1600	6.0550	6.100	-0.974%	701,884	-33.279%
2024-05-20	6.040	6.1900	5.9850	6.160	+2.156%	876,515	-33.929%
2024-05-17	6.010	6.1800	5.9650	6.030	+1.515%	1,951,041	-32.504%
2024-05-16	5.960	5.9800	5.8300	5.940	-0.835%	1,319,127	-31.481%
2024-05-15	5.780	6.1150	5.4000	5.990	+7.348%	4,643,659	-32.053%
2024-05-14	5.510	5.6800	5.4800	5.580	+2.385%	2,638,648	-27.061%
2024-05-13	5.480	5.5050	5.3750	5.450	+0.184%	1,413,041	-25.321%
2024-05-10	5.470	5.4800	5.4100	5.440	-0.730%	703,292	-25.184%
2024-05-09	5.390	5.5050	5.3500	5.480	+2.239%	1,249,991	-25.730%
2024-05-08	5.400	5.4000	5.2650	5.360	-0.741%	838,739	-24.067%
2024-05-07	5.420	5.5250	5.3800	5.400	-0.552%	983,561	-24.630%
2024-05-06	5.380	5.6300	5.3700	5.430	+0.929%	1,282,386	-25.046%
2024-05-03	5.360	5.3900	5.2600	5.380	+0.749%	1,092,562	-24.349%
2024-05-02	5.290	5.4200	5.2000	5.340	+2.495%	1,316,775	-23.783%
2024-05-01	5.240	5.3400	5.2000	5.210	-0.762%	1,702,641	-21.881%
2024-04-30	5.230	5.3500	5.2150	5.250	-1.130%	1,211,775	-22.476%
2024-04-29	5.220	5.4100	5.2000	5.310	+1.530%	1,113,909	-23.352%
2024-04-26	5.230	5.3300	5.1800	5.230	+0.771%	1,292,559	-22.180%
2024-04-25	5.070	5.2100	5.0300	5.190	+1.965%	1,069,124	-21.580%
2024-04-24	5.010	5.1300	5.0000	5.090	+1.394%	1,372,594	-20.039%
2024-04-23	4.950	5.5000	4.8900	5.020	+0.200%	935,826	-18.924%
2024-04-22	5.010	5.0550	4.8900	5.010	0.000%	473,016	-18.762%
2024-04-19	5.000	5.0900	4.9800	5.010	-0.398%	1,275,262	-18.762%
2024-04-18	5.000	5.1300	4.9500	5.030	+0.802%	718,392	-19.085%
2024-04-17	5.090	5.2375	4.9750	4.990	-1.188%	743,720	-18.437%
2024-04-16	5.070	5.0900	4.9500	5.050	-1.559%	664,996	-19.406%
2024-04-15	5.180	5.2000	5.0800	5.130	-0.388%	807,618	-20.663%
2024-04-12	5.490	5.5250	5.1200	5.150	-5.331%	1,031,772	-20.971%
2024-04-11	5.570	5.6500	5.3300	5.440	-2.509%	2,107,785	-25.184%
2024-04-10	5.160	5.6450	5.1100	5.580	+6.286%	8,204,271	-27.061%
2024-04-09	5.260	5.3200	5.1900	5.250	+0.962%	1,004,862	-22.476%
2024-04-08	5.150	5.2500	5.0701	5.200	+2.161%	635,649	-21.731%
2024-04-05	5.030	5.1200	5.0100	5.090	+0.593%	1,119,995	-20.039%
2024-04-04	5.110	5.2150	5.0500	5.060	-0.784%	886,833	-19.565%
2024-04-03	5.000	5.1200	4.9900	5.100	+3.030%	1,170,029	-20.196%
2024-04-02	4.800	5.0700	4.7350	4.950	+3.992%	2,296,365	-17.778%
2024-04-01	5.040	5.0580	4.7600	4.760	-4.418%	1,398,384	-14.496%
2024-03-28	4.950	4.9950	4.8500	4.980	+0.810%	891,431	-18.273%
2024-03-27	4.830	4.9700	4.8000	4.940	+2.277%	1,308,187	-17.611%
2024-03-26	4.760	4.8800	4.7500	4.830	+1.684%	1,255,417	-15.735%
2024-03-25	4.730	4.8307	4.6700	4.750	+0.211%	1,037,626	-14.316%
2024-03-22	4.680	4.7550	4.6500	4.740	+0.958%	805,792	-14.135%
2024-03-21	4.800	4.8100	4.6900	4.695	-1.158%	1,995,718	-13.312%
2024-03-20	4.510	4.7700	4.5000	4.750	+4.857%	1,774,937	-14.316%
2024-03-19	4.420	4.5600	4.3650	4.530	+2.257%	1,520,160	-10.155%
2024-03-18	4.460	4.4800	4.3850	4.430	-0.895%	813,353	-8.126%
2024-03-15	4.320	4.5500	4.3000	4.470	+2.759%	1,884,145	-8.949%
2024-03-14	4.380	4.4200	4.3000	4.350	-0.685%	1,261,370	-6.437%
2024-03-13	4.400	4.4900	4.3600	4.380	0.000%	1,014,188	-7.078%
2024-03-12	4.380	4.4900	4.3300	4.380	+1.624%	1,169,543	-7.078%
2024-03-11	4.430	4.4850	4.3100	4.310	-3.579%	1,331,738	-5.568%
2024-03-08	4.590	4.6100	4.4500	4.470	-1.542%	1,972,180	-8.949%
2024-03-07	4.410	4.6500	4.4100	4.540	+4.128%	3,142,461	-10.352%
2024-03-06	4.380	4.4000	4.2950	4.360	+0.461%	2,247,174	-6.651%
2024-03-05	4.400	4.4600	4.3200	4.340	-2.908%	2,113,384	-6.221%
2024-03-04	4.550	4.6000	4.4000	4.470	-1.758%	2,380,817	-8.949%
2024-03-01	4.560	4.6700	4.5200	4.550	0.000%	1,410,348	-10.549%
2024-02-29	4.600	4.6300	4.4900	4.550	+0.220%	1,386,181	-10.549%
2024-02-28	4.750	4.7500	4.5150	4.540	-4.622%	3,499,494	-10.352%
2024-02-27	4.910	4.9500	4.7300	4.760	-2.058%	1,899,646	-14.496%
2024-02-26	4.840	4.9500	4.8400	4.860	-1.619%	2,782,640	-16.255%
2024-02-23	4.930	5.0200	4.7000	4.940	+1.230%	2,774,516	-17.611%
2024-02-22	4.660	5.1900	4.6500	4.880	-6.334%	4,908,286	-16.598%
2024-02-21	5.130	5.2500	5.0350	5.210	+2.559%	2,017,200	-21.881%
2024-02-20	5.250	5.2700	5.0600	5.080	-4.511%	2,123,627	-19.882%
2024-02-16	5.280	5.4400	5.2700	5.320	+0.758%	1,691,045	-23.496%
2024-02-15	5.250	5.3600	5.1300	5.280	+0.956%	2,247,045	-22.917%
2024-02-14	5.060	5.3400	5.0500	5.230	+5.020%	2,257,901	-22.180%
2024-02-13	5.080	5.0800	4.9250	4.980	-3.113%	1,447,131	-18.273%
2024-02-12	5.130	5.2600	5.1300	5.140	-0.194%	734,766	-20.817%
2024-02-09	5.140	5.2600	5.0800	5.150	0.000%	1,159,688	-20.971%
2024-02-08	5.100	5.2050	5.0500	5.150	+0.783%	853,219	-20.971%
2024-02-07	5.060	5.1100	5.0000	5.110	+0.591%	779,820	-20.352%
2024-02-06	5.000	5.2200	4.9400	5.080	+3.252%	1,545,550	-19.882%
2024-02-05	4.980	5.0300	4.8900	4.920	-2.187%	1,010,856	-17.276%
2024-02-02	5.020	5.0800	4.9950	5.030	-0.984%	883,251	-19.085%
2024-02-01	5.090	5.2050	5.0600	5.080	+0.395%	1,308,550	-19.882%
2024-01-31	5.070	5.2100	5.0300	5.060	-0.589%	1,393,370	-19.565%
2024-01-30	5.130	5.1550	5.0500	5.090	-0.973%	837,801	-20.039%
2024-01-29	5.050	5.2300	4.9500	5.140	+1.181%	1,888,945	-20.817%
2024-01-26	5.100	5.2400	5.0400	5.080	-0.392%	1,407,345	-19.882%
2024-01-25	5.380	5.3900	5.0800	5.100	-4.315%	2,669,130	-20.196%
2024-01-24	5.790	5.7900	5.2900	5.330	-6.162%	2,566,286	-23.640%
2024-01-23	6.030	6.0500	5.6500	5.680	-5.017%	2,107,088	-28.345%
2024-01-22	6.050	6.0900	5.8250	5.980	-1.967%	1,917,673	-31.940%
2024-01-19	6.110	6.1100	5.8400	6.100	+0.164%	926,191	-33.279%
2024-01-18	6.050	6.1050	5.9300	6.090	+1.163%	982,247	-33.169%
2024-01-17	5.990	6.0900	5.8600	6.020	-1.954%	1,024,778	-32.392%
2024-01-16	6.040	6.2300	5.9900	6.140	+0.656%	1,070,585	-33.713%
2024-01-12	6.220	6.2600	6.0799	6.100	-0.164%	486,167	-33.279%
2024-01-11	6.120	6.1525	5.9850	6.110	-0.812%	561,708	-33.388%
2024-01-10	6.290	6.2900	6.1113	6.160	-2.222%	679,556	-33.929%
2024-01-09	6.350	6.3700	6.2100	6.300	-1.408%	953,073	-35.397%
2024-01-08	6.320	6.4650	6.2850	6.390	+0.948%	1,078,923	-36.307%
2024-01-05	6.210	6.4050	6.1600	6.330	+0.636%	774,349	-35.703%
2024-01-04	6.310	6.3400	6.2600	6.290	-0.159%	481,773	-35.294%
2024-01-03	6.380	6.4300	6.2350	6.300	-3.226%	871,472	-35.397%
2024-01-02	6.430	6.7250	6.4200	6.510	0.000%	1,131,544	-37.481%
2023-12-29	6.680	6.6900	6.4300	6.510	-3.125%	1,450,422	-37.481%
2023-12-28	6.690	6.7400	6.6200	6.720	-0.149%	671,024	-39.435%
2023-12-27	6.700	6.7800	6.6100	6.730	+0.298%	628,565	-39.525%
2023-12-26	6.750	6.7700	6.6300	6.710	+0.299%	822,135	-39.344%
2023-12-22	6.530	6.7400	6.5100	6.690	+2.450%	948,736	-39.163%
2023-12-21	6.390	6.5300	6.3700	6.530	+3.487%	946,431	-37.672%
2023-12-20	6.490	6.5400	6.3000	6.310	-2.473%	628,419	-35.499%
2023-12-19	6.410	6.5250	6.3650	6.470	+1.890%	743,560	-37.094%
2023-12-18	6.530	6.5500	6.3500	6.350	-1.855%	657,316	-35.906%
2023-12-15	6.560	6.6100	6.3600	6.470	-1.522%	827,613	-37.094%
2023-12-14	6.630	6.7550	6.4250	6.570	+0.459%	1,399,688	-38.052%
2023-12-13	6.000	6.5600	5.9311	6.540	+9.182%	2,935,021	-37.768%
2023-12-12	6.110	6.1100	5.8800	5.990	-1.964%	1,071,077	-32.053%
2023-12-11	6.050	6.1200	5.9601	6.110	0.000%	888,879	-33.388%
2023-12-08	6.110	6.2150	6.0600	6.110	0.000%	835,327	-33.388%
2023-12-07	6.090	6.1800	6.0000	6.110	+1.664%	1,235,387	-33.388%
2023-12-06	5.950	6.0475	5.8050	6.010	+2.211%	1,789,229	-32.280%
2023-12-05	6.150	6.1500	5.8350	5.880	-3.922%	972,209	-30.782%
2023-12-04	6.040	6.1380	5.9100	6.120	0.000%	2,798,138	-33.497%
2023-12-01	5.790	6.2350	5.7600	6.120	+5.699%	2,942,826	-33.497%
2023-11-30	5.360	5.9700	5.3300	5.790	+7.621%	4,826,318	-29.706%
2023-11-29	5.190	5.4700	5.1750	5.380	+4.264%	1,530,150	-24.349%
2023-11-28	4.940	5.1700	4.9200	5.160	+4.453%	1,076,983	-21.124%
2023-11-27	4.950	4.9650	4.8700	4.940	-0.803%	581,613	-17.611%
2023-11-24	4.930	5.0250	4.8900	4.980	+0.810%	386,558	-18.273%
2023-11-22	4.890	4.9900	4.8300	4.940	+1.022%	410,123	-17.611%
2023-11-21	4.920	4.9900	4.8650	4.890	-0.811%	558,190	-16.769%
2023-11-20	5.000	5.0400	4.8711	4.930	-1.202%	711,756	-17.444%

.dark-mode .L6TPqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6TPqr{ color: #333333; background-color: white; border: 2px solid #333333; }GSMFerroglobe PLCstock NASDAQ

GSM
Ferroglobe PLC
stock NASDAQ