Dark

GSM
Ferroglobe PLC
stock NASDAQ

At Close

Sep 10, 2026 3:59:57 PM EDT

4.45USD-0.780%(-0.04)1,067,463

4.44Bid 4.46Ask 0.02Spread

Pre-market

Sep 10, 2026 8:40:30 AM EDT

4.42USD-1.559%(-0.07)5,218

After-hours

Sep 10, 2026 4:00:30 PM EDT

4.46USD+0.112%(+0.01)154,700

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	4.3300	4.5400	4.3300	4.4500	-0.891%	1,067,463	0.000%
2026-09-09	4.5200	4.6250	4.4250	4.4900	-0.664%	2,497,703	-0.891%
2026-09-08	4.7500	4.7500	4.4700	4.5200	-3.212%	1,856,615	-1.549%
2026-09-04	4.6700	4.7500	4.5420	4.6700	+3.091%	1,434,316	-4.711%
2026-09-03	4.5500	4.6400	4.4500	4.5300	+0.221%	1,389,469	-1.766%
2026-09-02	4.0900	4.5400	4.0720	4.5200	+12.159%	2,036,494	-1.549%
2026-09-01	4.1200	4.1399	4.0300	4.0300	-1.946%	850,379	+10.422%
2026-08-31	4.0700	4.1650	4.0700	4.1100	+0.983%	635,068	+8.273%
2026-08-28	4.0800	4.1700	4.0250	4.0700	+0.494%	831,681	+9.337%
2026-08-27	4.0200	4.1000	4.0050	4.0500	-0.491%	563,082	+9.877%
2026-08-26	4.0000	4.2150	3.9450	4.0700	+1.496%	1,921,648	+9.337%
2026-08-25	4.0300	4.0317	3.9350	4.0100	-0.988%	1,084,585	+10.973%
2026-08-24	4.1200	4.1700	3.9350	4.0500	-0.735%	939,748	+9.877%
2026-08-21	3.8900	4.0950	3.8900	4.0800	+5.974%	1,438,507	+9.069%
2026-08-20	4.1050	4.1050	3.7500	3.8500	-4.938%	1,613,721	+15.584%
2026-08-19	4.1450	4.2600	3.9700	4.0500	-2.644%	2,077,062	+9.877%
2026-08-18	4.2800	4.2800	4.0700	4.1600	-3.030%	1,623,201	+6.971%
2026-08-17	4.3800	4.3900	4.2150	4.2900	-2.278%	1,462,939	+3.730%
2026-08-14	4.3000	4.4100	4.2800	4.3900	+0.228%	1,212,249	+1.367%
2026-08-13	4.4400	4.4900	4.3400	4.3800	-1.573%	1,017,670	+1.598%
2026-08-12	4.5500	4.6000	4.4150	4.4500	-2.626%	1,282,775	0.000%
2026-08-11	4.6250	4.6950	4.5550	4.5700	-1.296%	1,171,644	-2.626%
2026-08-10	4.5000	4.7195	4.4800	4.6300	+3.118%	2,038,790	-3.888%
2026-08-07	4.1700	4.6300	4.1700	4.4900	+8.717%	2,931,976	-0.891%
2026-08-06	4.1200	4.2300	4.0105	4.1300	-0.482%	2,809,444	+7.748%
2026-08-05	3.9200	4.2000	3.8100	4.1500	+21.345%	5,781,887	+7.229%
2026-08-04	3.2600	3.4599	3.2600	3.4200	+5.231%	3,568,365	+30.117%
2026-08-03	3.2100	3.2800	3.1800	3.2500	+2.201%	1,775,985	+36.923%
2026-07-31	3.2000	3.2500	3.1050	3.1800	-0.935%	962,931	+39.937%
2026-07-30	3.2100	3.2300	3.1000	3.2100	+1.582%	2,238,449	+38.629%
2026-07-29	3.3600	3.3600	3.0800	3.1600	-5.952%	1,779,740	+40.823%
2026-07-28	3.3100	3.3600	3.2400	3.3600	+1.818%	1,004,822	+32.440%
2026-07-27	3.3400	3.3900	3.2203	3.3000	-1.786%	1,423,631	+34.848%
2026-07-24	3.3300	3.4050	3.3300	3.3600	+0.299%	740,360	+32.440%
2026-07-23	3.3800	3.4600	3.3250	3.3500	-2.047%	602,473	+32.836%
2026-07-22	3.4200	3.4850	3.3850	3.4200	+0.588%	693,699	+30.117%
2026-07-21	3.3200	3.4600	3.3200	3.4000	+2.410%	961,582	+30.882%
2026-07-20	3.3000	3.3300	3.2400	3.3200	-0.896%	1,325,944	+34.036%
2026-07-17	3.3400	3.3750	3.2800	3.3500	0.000%	695,237	+32.836%
2026-07-16	3.3300	3.3550	3.3000	3.3500	-0.298%	887,606	+32.836%
2026-07-15	3.4300	3.5000	3.3300	3.3600	-2.326%	1,150,186	+32.440%
2026-07-14	3.3200	3.4700	3.3200	3.4400	+4.242%	989,833	+29.360%
2026-07-13	3.2700	3.3550	3.1800	3.3000	+0.917%	1,797,718	+34.848%
2026-07-10	3.2700	3.2900	3.2190	3.2700	0.000%	2,144,624	+36.086%
2026-07-09	3.3600	3.3650	3.2300	3.2700	-1.506%	2,742,190	+36.086%
2026-07-08	3.3800	3.5050	3.2250	3.3200	-3.488%	6,259,791	+34.036%
2026-07-07	3.3800	3.4450	3.3250	3.4400	+1.176%	1,722,830	+29.360%
2026-07-06	3.3000	3.4000	3.2800	3.4000	+3.976%	1,492,418	+30.882%
2026-07-02	3.2900	3.3900	3.2002	3.2700	-0.608%	1,890,503	+36.086%
2026-07-01	3.1600	3.3100	3.1500	3.2900	+3.459%	1,399,818	+35.258%
2026-06-30	3.1700	3.2400	3.1400	3.1800	+1.274%	2,072,083	+39.937%
2026-06-29	3.3300	3.3600	3.1000	3.1400	-5.706%	2,477,127	+41.720%
2026-06-26	3.3700	3.4500	3.2314	3.3300	-2.632%	3,839,769	+33.634%
2026-06-25	3.6000	3.6150	3.3650	3.4200	-4.469%	2,226,646	+30.117%
2026-06-24	3.6500	3.6700	3.5450	3.5800	-3.243%	1,179,039	+24.302%
2026-06-23	3.6200	3.7300	3.6000	3.7000	-0.538%	1,097,368	+20.270%
2026-06-22	3.8600	3.8800	3.6200	3.7200	-4.859%	1,201,923	+19.624%
2026-06-18	3.8650	3.9200	3.7450	3.9100	+1.823%	2,326,678	+13.811%
2026-06-17	3.8400	3.9350	3.7850	3.8400	0.000%	1,617,121	+15.885%
2026-06-16	4.0100	4.0250	3.8100	3.8400	-3.518%	1,486,916	+15.885%
2026-06-15	4.1000	4.1450	3.8300	3.9800	-2.689%	2,130,980	+11.809%
2026-06-12	3.9300	4.0900	3.8800	4.0900	+4.872%	1,029,513	+8.802%
2026-06-11	3.8700	3.9150	3.8000	3.9000	+2.362%	1,805,565	+14.103%
2026-06-10	3.8800	4.0050	3.7900	3.8100	-0.781%	1,654,867	+16.798%
2026-06-09	3.8600	3.9050	3.7200	3.8400	+0.261%	953,392	+15.885%
2026-06-08	3.9300	3.9300	3.7800	3.8300	-0.777%	944,719	+16.188%
2026-06-05	4.0500	4.0500	3.7650	3.8600	-5.854%	1,237,010	+15.285%
2026-06-04	4.3200	4.3200	4.0900	4.1000	-5.093%	830,219	+8.537%
2026-06-03	4.3800	4.3850	4.3000	4.3200	-3.356%	783,005	+3.009%
2026-06-02	4.4500	4.5250	4.3900	4.4700	+1.591%	1,101,969	-0.447%
2026-06-01	4.3000	4.4500	4.2600	4.4000	+1.617%	3,267,035	+1.136%
2026-05-29	4.4700	4.4700	4.2700	4.3300	-3.132%	895,040	+2.771%
2026-05-28	4.3800	4.5250	4.3400	4.4700	+1.361%	1,501,354	-0.447%
2026-05-27	4.2100	4.4100	4.2000	4.4100	+4.255%	839,156	+0.907%
2026-05-26	4.2700	4.3000	4.0800	4.2300	-1.399%	1,214,536	+5.201%
2026-05-22	4.1200	4.3600	4.0700	4.2900	+4.380%	6,269,948	+3.730%
2026-05-21	3.9300	4.1650	3.8800	4.1100	+4.051%	1,140,880	+8.273%
2026-05-20	3.8400	4.0600	3.8100	3.9500	+2.865%	1,740,415	+12.658%
2026-05-19	3.8800	4.0100	3.8200	3.8400	-3.030%	927,784	+15.885%
2026-05-18	4.0000	4.0656	3.9100	3.9600	0.000%	837,723	+12.374%
2026-05-15	3.9700	4.0500	3.9000	3.9600	-1.247%	1,214,482	+12.374%
2026-05-14	3.9200	4.0300	3.8400	4.0100	+3.351%	812,476	+10.973%
2026-05-13	3.9500	4.0199	3.8750	3.8800	-3.242%	995,233	+14.691%
2026-05-12	4.0000	4.0350	3.9000	4.0100	+0.250%	1,521,424	+10.973%
2026-05-11	4.1000	4.1550	3.9900	4.0000	-1.840%	1,649,715	+11.250%
2026-05-08	4.0200	4.2050	4.0100	4.0750	+2.774%	1,388,563	+9.202%
2026-05-07	4.7100	4.8300	3.9600	3.9650	-16.173%	1,838,530	+12.232%
2026-05-06	4.7050	5.0050	4.3550	4.7300	-1.046%	2,467,558	-5.920%
2026-05-05	4.7500	4.9399	4.7300	4.7800	+1.919%	1,520,443	-6.904%
2026-05-04	4.6800	4.7500	4.5950	4.6900	-0.425%	761,800	-5.117%
2026-05-01	4.6100	4.7250	4.5000	4.7100	+1.509%	809,140	-5.520%
2026-04-30	4.4800	4.6800	4.4800	4.6400	+3.341%	892,217	-4.095%
2026-04-29	4.6600	4.7000	4.4400	4.4900	-3.648%	680,983	-0.891%
2026-04-28	4.5200	4.6600	4.4200	4.6600	+1.969%	939,098	-4.506%
2026-04-27	4.5200	4.6050	4.4300	4.5700	+0.883%	1,133,954	-2.626%
2026-04-24	4.2700	4.6100	4.1500	4.5300	+6.089%	1,850,311	-1.766%
2026-04-23	4.6200	4.6750	4.2100	4.2700	-8.369%	1,455,671	+4.215%
2026-04-22	4.6300	4.7150	4.5300	4.6600	+1.747%	1,097,277	-4.506%
2026-04-21	4.4500	4.6250	4.4200	4.5800	+2.691%	840,773	-2.838%
2026-04-20	4.4400	4.4750	4.3700	4.4600	-0.446%	541,257	-0.224%
2026-04-17	4.5000	4.5550	4.4100	4.4800	+0.901%	759,385	-0.670%
2026-04-16	4.5300	4.5800	4.4350	4.4400	-1.770%	604,590	+0.225%
2026-04-15	4.4000	4.5600	4.3800	4.5200	+3.908%	875,178	-1.549%
2026-04-14	4.3600	4.3900	4.2950	4.3500	0.000%	423,115	+2.299%
2026-04-13	4.2300	4.4000	4.2000	4.3500	+2.353%	696,725	+2.299%
2026-04-10	4.2500	4.3100	4.2000	4.2500	+0.473%	625,119	+4.706%
2026-04-09	4.2200	4.3000	4.1600	4.2300	0.000%	736,528	+5.201%
2026-04-08	4.2000	4.3250	4.1400	4.2300	+4.703%	837,120	+5.201%
2026-04-07	4.0300	4.1100	3.9900	4.0400	+0.248%	808,592	+10.149%
2026-04-06	4.0600	4.0800	3.9700	4.0300	-0.983%	567,674	+10.422%
2026-04-02	3.8900	4.0800	3.8600	4.0700	+2.261%	879,791	+9.337%
2026-04-01	4.1600	4.1800	3.9600	3.9800	-3.398%	1,647,466	+11.809%
2026-03-31	4.2300	4.2600	3.9100	4.1200	-0.962%	1,410,751	+8.010%
2026-03-30	4.3800	4.3900	4.1350	4.1600	-3.256%	1,543,291	+6.971%
2026-03-27	4.2800	4.3500	4.2100	4.3000	+0.467%	954,203	+3.488%
2026-03-26	4.2600	4.5700	4.2100	4.2800	+1.905%	1,397,474	+3.972%
2026-03-25	4.2000	4.2300	4.1100	4.2000	+2.439%	1,079,928	+5.952%
2026-03-24	3.8000	4.1400	3.8000	4.1000	+7.050%	1,563,810	+8.537%
2026-03-23	3.7750	3.9150	3.7500	3.8300	+2.406%	3,002,486	+16.188%
2026-03-20	3.9600	4.0400	3.6900	3.7400	-5.793%	2,290,083	+18.984%
2026-03-19	3.9900	4.0550	3.9000	3.9700	-3.171%	1,397,377	+12.091%
2026-03-18	4.2300	4.2500	4.0650	4.1000	-4.872%	1,556,956	+8.537%
2026-03-17	4.3500	4.3800	4.2700	4.3100	-0.231%	1,610,421	+3.248%
2026-03-16	4.5700	4.6000	4.2900	4.3200	-5.470%	1,991,989	+3.009%
2026-03-13	4.6800	4.7000	4.4600	4.5700	-2.141%	943,804	-2.626%
2026-03-12	4.8700	4.9000	4.6350	4.6700	-5.466%	847,337	-4.711%
2026-03-11	4.7800	4.9950	4.7692	4.9400	+2.066%	2,030,631	-9.919%
2026-03-10	4.6000	4.9600	4.4950	4.8400	+5.447%	1,174,079	-8.058%
2026-03-09	4.5900	4.6450	4.3500	4.5900	-1.290%	1,257,793	-3.050%
2026-03-06	4.8200	4.8450	4.6200	4.6500	-5.102%	939,765	-4.301%
2026-03-05	5.1000	5.1800	4.8600	4.9000	-4.669%	1,306,324	-9.184%
2026-03-04	5.0700	5.2750	5.0200	5.1400	+2.595%	980,941	-13.424%
2026-03-03	4.9800	5.1350	4.6910	5.0100	-4.023%	1,415,315	-11.178%
2026-03-02	5.0800	5.2600	4.9106	5.2200	+2.153%	1,122,829	-14.751%
2026-02-27	5.1900	5.2400	5.0100	5.1100	-2.481%	1,083,377	-12.916%
2026-02-26	5.2300	5.3500	5.1500	5.2400	-0.569%	1,642,592	-15.076%
2026-02-25	4.8800	5.3100	4.7900	5.2700	+9.563%	2,219,105	-15.560%
2026-02-24	4.9000	4.9800	4.7800	4.8100	-2.236%	741,240	-7.484%
2026-02-23	4.9700	5.0900	4.8950	4.9200	-2.187%	1,032,016	-9.553%
2026-02-20	4.9700	5.0650	4.8250	5.0300	+0.600%	1,455,859	-11.531%
2026-02-19	5.0300	5.2600	4.8100	5.0000	-0.398%	1,557,800	-11.000%
2026-02-18	5.1200	5.6600	4.7950	5.0200	+4.149%	2,656,893	-11.355%
2026-02-17	5.2000	5.2600	4.7700	4.8200	-8.712%	1,951,958	-7.676%
2026-02-13	5.2900	5.4100	5.2650	5.2800	-0.377%	1,509,098	-15.720%
2026-02-12	5.4500	5.4500	5.0650	5.3000	-2.752%	1,512,130	-16.038%
2026-02-11	5.4100	5.4550	5.2150	5.4500	+2.251%	1,108,093	-18.349%
2026-02-10	5.1700	5.4400	5.0750	5.3300	+3.095%	1,482,543	-16.510%
2026-02-09	5.1500	5.1950	5.0000	5.1700	+0.194%	1,048,618	-13.926%
2026-02-06	5.0000	5.2250	4.9350	5.1600	+5.521%	815,876	-13.760%
2026-02-05	4.9200	5.0500	4.7702	4.8900	-2.976%	2,184,328	-8.998%
2026-02-04	5.1300	5.1400	4.9000	5.0400	-0.198%	1,257,129	-11.706%
2026-02-03	4.9200	5.1750	4.9100	5.0500	+3.484%	1,111,511	-11.881%
2026-02-02	4.7600	4.9100	4.7250	4.8800	+2.737%	776,331	-8.811%
2026-01-30	4.7600	4.9350	4.7150	4.7500	-2.664%	1,501,080	-6.316%
2026-01-29	4.9900	5.0100	4.7200	4.8800	-0.204%	1,034,389	-8.811%
2026-01-28	4.9500	5.0000	4.8100	4.8900	-0.204%	695,377	-8.998%
2026-01-27	4.9000	5.0000	4.8750	4.9000	-0.810%	958,492	-9.184%
2026-01-26	5.3000	5.3000	4.9350	4.9400	-4.449%	1,362,336	-9.919%
2026-01-23	5.1000	5.2350	5.0050	5.1700	+1.572%	965,358	-13.926%
2026-01-22	5.0200	5.1401	4.9800	5.0900	+1.597%	709,134	-12.574%
2026-01-21	5.1050	5.1600	4.9150	5.0100	-0.988%	1,073,493	-11.178%
2026-01-20	4.9000	5.1500	4.8750	5.0600	+2.637%	1,820,306	-12.055%
2026-01-16	5.2500	5.2700	4.8600	4.9300	-7.156%	2,248,826	-9.736%
2026-01-15	5.2300	5.3650	5.1101	5.3100	+0.378%	1,295,703	-16.196%
2026-01-14	4.9900	5.3950	4.9600	5.2900	+6.439%	2,359,382	-15.879%
2026-01-13	5.0600	5.0600	4.9200	4.9700	-0.600%	699,135	-10.463%
2026-01-12	4.8600	5.0600	4.8600	5.0000	+2.249%	1,145,984	-11.000%
2026-01-09	4.9500	4.9900	4.8311	4.8900	-0.811%	642,896	-8.998%
2026-01-08	4.7700	4.9300	4.7000	4.9300	+1.860%	679,284	-9.736%
2026-01-07	4.8500	4.9200	4.6650	4.8400	-0.616%	714,354	-8.058%
2026-01-06	4.8200	4.9050	4.8000	4.8700	+0.412%	812,102	-8.624%
2026-01-05	4.6600	4.9500	4.6200	4.8500	+5.664%	752,056	-8.247%
2026-01-02	4.7000	4.7300	4.5300	4.5900	-1.078%	968,571	-3.050%
2025-12-31	4.5900	4.7050	4.5800	4.6400	+0.433%	810,791	-4.095%
2025-12-30	4.6500	4.6800	4.5500	4.6200	0.000%	1,110,998	-3.680%
2025-12-29	4.6400	4.7200	4.5600	4.6200	-2.119%	564,097	-3.680%
2025-12-26	4.7600	4.8000	4.7100	4.7200	-0.840%	475,616	-5.720%
2025-12-24	4.7600	4.8000	4.6500	4.7600	0.000%	450,865	-6.513%
2025-12-23	4.7000	4.8850	4.6900	4.7600	+1.277%	667,051	-6.513%
2025-12-22	4.6700	4.7680	4.6350	4.7000	+0.642%	513,285	-5.319%
2025-12-19	4.5900	4.6900	4.5300	4.6700	+1.743%	1,845,933	-4.711%
2025-12-18	4.7200	4.7650	4.5600	4.5900	-2.132%	902,273	-3.050%
2025-12-17	4.5000	4.7400	4.4950	4.6900	+4.688%	1,254,106	-5.117%
2025-12-16	4.5200	4.5600	4.3900	4.4800	-2.183%	827,966	-0.670%
2025-12-15	4.5800	4.6000	4.4600	4.5800	+0.659%	820,728	-2.838%
2025-12-12	4.7700	4.7700	4.5500	4.5500	-3.602%	852,059	-2.198%
2025-12-11	4.5800	4.7550	4.5187	4.7200	+3.057%	857,214	-5.720%
2025-12-10	4.4500	4.6200	4.4218	4.5800	+2.921%	934,224	-2.838%
2025-12-09	4.4800	4.5700	4.4400	4.4500	-1.549%	946,860	0.000%
2025-12-08	4.6900	4.6900	4.4700	4.5200	-3.004%	1,082,801	-1.549%
2025-12-05	4.6800	4.7400	4.5600	4.6600	-0.427%	868,352	-4.506%
2025-12-04	4.7500	4.7800	4.6300	4.6800	-2.092%	694,630	-4.915%
2025-12-03	4.6550	4.7900	4.6500	4.7800	+3.240%	1,068,066	-6.904%
2025-12-02	4.5250	4.6700	4.4700	4.6300	+3.812%	1,337,424	-3.888%
2025-12-01	4.4000	4.5400	4.2950	4.4600	+0.677%	1,652,031	-0.224%
2025-11-28	4.2200	4.4500	4.1700	4.4300	+5.728%	1,183,132	+0.451%
2025-11-26	4.1000	4.2300	4.0400	4.1900	+2.445%	1,407,600	+6.205%
2025-11-25	3.9300	4.1400	3.8600	4.0900	+5.141%	1,279,962	+8.802%
2025-11-24	3.9400	3.9700	3.8450	3.8900	-1.768%	1,685,413	+14.396%
2025-11-21	3.8200	4.0900	3.8000	3.9600	+3.665%	2,298,495	+12.374%
2025-11-20	4.1500	4.1500	3.7200	3.8200	-7.056%	3,425,589	+16.492%
2025-11-19	4.1900	4.3399	4.0125	4.1100	-2.837%	2,050,829	+8.273%
2025-11-18	4.1900	4.5500	4.1400	4.2300	+12.500%	7,263,192	+5.201%
2025-11-17	3.8600	3.9300	3.7550	3.7600	-2.338%	1,576,552	+18.351%
2025-11-14	3.7200	3.8950	3.7100	3.8500	+0.785%	1,530,777	+15.584%
2025-11-13	3.7800	3.8650	3.6700	3.8200	+1.058%	2,282,571	+16.492%
2025-11-12	3.7500	3.8300	3.6600	3.7800	+1.613%	2,326,025	+17.725%
2025-11-11	3.9100	3.9100	3.6550	3.7200	-4.859%	2,227,206	+19.624%
2025-11-10	4.0300	4.1400	3.9000	3.9100	-0.509%	1,653,326	+13.811%
2025-11-07	4.1000	4.1850	3.7800	3.9300	-5.072%	2,204,044	+13.232%
2025-11-06	4.1620	4.3450	3.9300	4.1400	-8.204%	2,882,743	+7.488%
2025-11-05	4.4600	4.5600	4.4600	4.5100	+0.222%	1,257,938	-1.330%
2025-11-04	4.6000	4.6750	4.4600	4.5000	-5.462%	1,697,794	-1.111%
2025-11-03	4.8200	4.8800	4.6900	4.7600	-1.856%	1,279,662	-6.513%
2025-10-31	4.8000	4.8500	4.6800	4.8500	+0.622%	1,955,475	-8.247%
2025-10-30	4.8700	4.9400	4.7500	4.8200	-2.823%	1,547,040	-7.676%
2025-10-29	5.0500	5.1700	4.8900	4.9600	-1.195%	2,723,026	-10.282%
2025-10-28	5.0550	5.1700	5.0050	5.0200	-1.181%	1,155,889	-11.355%
2025-10-27	5.0700	5.1100	4.9800	5.0800	+0.197%	1,340,829	-12.402%
2025-10-24	5.1100	5.1800	5.0600	5.0700	+0.795%	2,041,809	-12.229%
2025-10-23	5.0000	5.1500	4.9700	5.0300	+2.653%	1,645,153	-11.531%
2025-10-22	5.0500	5.1600	4.8800	4.9000	-4.669%	2,102,518	-9.184%
2025-10-21	5.0100	5.1800	4.8100	5.1400	+0.784%	2,080,635	-13.424%
2025-10-20	5.0400	5.1500	4.9350	5.1000	+4.082%	1,879,675	-12.745%
2025-10-17	5.0900	5.1600	4.8850	4.9000	-6.130%	1,466,146	-9.184%
2025-10-16	5.5400	5.5400	5.1600	5.2200	-4.918%	1,042,692	-14.751%
2025-10-15	5.6300	5.7400	5.4600	5.4900	-1.259%	2,591,895	-18.944%
2025-10-14	5.2900	5.5800	5.1502	5.5600	+5.303%	2,522,671	-19.964%
2025-10-13	5.1000	5.3550	5.0850	5.2800	+6.452%	1,581,264	-15.720%
2025-10-10	5.3100	5.3652	4.9600	4.9600	-6.149%	1,227,509	-10.282%
2025-10-09	5.3200	5.4300	5.1800	5.2850	+0.285%	1,022,411	-15.799%
2025-10-08	5.2000	5.3800	5.1646	5.2700	+2.729%	1,577,839	-15.560%
2025-10-07	5.0900	5.2279	4.8600	5.1300	+1.786%	1,611,469	-13.255%
2025-10-06	5.1300	5.2450	5.0000	5.0400	0.000%	2,101,202	-11.706%
2025-10-03	4.6000	5.0965	4.5260	5.0400	+11.013%	2,799,552	-11.706%
2025-10-02	4.5100	4.5900	4.3750	4.5400	+0.665%	922,771	-1.982%
2025-10-01	4.5600	4.5850	4.3950	4.5100	-0.879%	1,045,741	-1.330%
2025-09-30	4.3100	4.5650	4.3100	4.5500	+4.598%	1,494,533	-2.198%
2025-09-29	4.3500	4.4650	4.3000	4.3500	+0.928%	913,202	+2.299%
2025-09-26	4.3400	4.3450	4.2600	4.3100	+0.233%	678,983	+3.248%
2025-09-25	4.4000	4.4297	4.2800	4.3000	-2.273%	1,209,284	+3.488%
2025-09-24	4.2000	4.4100	4.1700	4.4000	+5.516%	1,288,395	+1.136%
2025-09-23	4.2300	4.3100	4.1600	4.1700	-0.714%	695,375	+6.715%
2025-09-22	4.1800	4.2100	4.1000	4.2000	+0.239%	1,008,296	+5.952%
2025-09-19	4.2100	4.2500	4.1800	4.1900	-0.475%	1,817,664	+6.205%
2025-09-18	4.1200	4.2500	4.0800	4.2100	+2.433%	1,048,221	+5.701%
2025-09-17	4.1500	4.2800	4.0600	4.1100	-0.964%	1,388,389	+8.273%
2025-09-16	4.1900	4.2050	4.1200	4.1500	-0.955%	447,702	+7.229%
2025-09-15	4.1500	4.2310	4.1100	4.1900	+1.208%	644,610	+6.205%
2025-09-12	4.2600	4.2798	4.1200	4.1400	-2.817%	678,871	+7.488%
2025-09-11	4.1800	4.2850	4.1400	4.2600	+1.914%	558,346	+4.460%
2025-09-10	4.1700	4.2700	4.1700	4.1800	-0.239%	641,531	+6.459%
2025-09-09	4.3000	4.3000	4.1200	4.1900	-2.331%	808,388	+6.205%
2025-09-08	4.3300	4.3350	4.2100	4.2900	+0.234%	554,864	+3.730%
2025-09-05	4.2200	4.3550	4.1950	4.2800	+2.392%	674,003	+3.972%
2025-09-04	4.1500	4.1900	4.0699	4.1800	+0.723%	950,147	+6.459%
2025-09-03	4.1200	4.1800	4.0900	4.1500	+0.484%	636,587	+7.229%
2025-09-02	4.1200	4.1500	4.0700	4.1300	-1.196%	639,447	+7.748%
2025-08-29	4.1700	4.2800	4.1350	4.1800	+1.211%	895,081	+6.459%
2025-08-28	4.2500	4.2500	4.1250	4.1300	-2.824%	1,484,257	+7.748%
2025-08-27	4.3300	4.3500	4.2300	4.2500	-2.746%	713,616	+4.706%
2025-08-26	4.3100	4.4100	4.3100	4.3700	+0.924%	769,073	+1.831%
2025-08-25	4.3600	4.4050	4.3050	4.3300	-0.915%	804,224	+2.771%
2025-08-22	4.1800	4.4100	4.1450	4.3700	+4.545%	1,073,379	+1.831%
2025-08-21	4.1100	4.2000	4.0500	4.1800	+1.211%	663,066	+6.459%
2025-08-20	4.1500	4.1700	4.1150	4.1300	-0.721%	611,484	+7.748%
2025-08-19	4.3500	4.3600	4.1200	4.1600	-2.576%	871,503	+6.971%
2025-08-18	4.2000	4.3200	4.1500	4.2700	+1.425%	983,893	+4.215%
2025-08-15	4.1800	4.2100	4.0700	4.2100	+1.691%	1,228,864	+5.701%
2025-08-14	4.2462	4.2462	4.0800	4.1400	-2.358%	838,137	+7.488%
2025-08-13	4.2000	4.2700	4.1300	4.2400	+2.663%	1,477,968	+4.953%
2025-08-12	3.9500	4.1350	3.9500	4.1300	+5.089%	1,387,853	+7.748%
2025-08-11	4.0800	4.1050	3.8300	3.9300	-2.963%	1,313,254	+13.232%
2025-08-08	4.1900	4.2450	3.9900	4.0500	-3.341%	1,503,363	+9.877%
2025-08-07	4.4600	4.5350	4.1700	4.1900	-4.881%	1,548,474	+6.205%
2025-08-06	3.6100	4.5100	3.6100	4.4050	+9.035%	4,687,146	+1.022%
2025-08-05	3.9100	4.0850	3.9000	4.0400	+4.393%	2,254,389	+10.149%
2025-08-04	4.0100	4.0298	3.8600	3.8700	-2.519%	1,721,450	+14.987%
2025-08-01	4.1500	4.1900	3.9600	3.9700	-6.147%	1,182,862	+12.091%
2025-07-31	4.2800	4.3400	4.1900	4.2300	-2.083%	1,579,173	+5.201%
2025-07-30	4.4900	4.5550	4.2800	4.3200	-3.786%	1,487,914	+3.009%
2025-07-29	4.5700	4.6400	4.4900	4.4900	-1.535%	1,481,563	-0.891%
2025-07-28	4.5400	4.6100	4.4450	4.5600	+1.109%	1,125,991	-2.412%
2025-07-25	4.5500	4.5600	4.3600	4.5100	-1.313%	989,709	-1.330%
2025-07-24	4.6400	4.6700	4.5600	4.5700	-3.789%	874,644	-2.626%
2025-07-23	4.7600	4.8100	4.7000	4.7500	+0.211%	1,386,710	-6.316%
2025-07-22	4.6000	4.7710	4.5700	4.7400	+3.720%	2,364,035	-6.118%
2025-07-21	4.4800	4.6050	4.4600	4.5700	+3.160%	4,754,680	-2.626%
2025-07-18	4.5900	4.5900	4.4100	4.4300	-2.637%	1,578,072	+0.451%
2025-07-17	4.3000	4.5500	4.2750	4.5500	+4.839%	1,067,388	-2.198%
2025-07-16	4.3400	4.3700	4.2750	4.3400	0.000%	1,206,728	+2.535%
2025-07-15	4.3600	4.3600	4.2400	4.3400	-0.686%	920,871	+2.535%
2025-07-14	4.5200	4.5400	4.2900	4.3700	-3.956%	1,536,899	+1.831%
2025-07-11	4.4300	4.5700	4.4100	4.5500	+0.887%	1,508,535	-2.198%
2025-07-10	4.4000	4.5800	4.3850	4.5100	+2.968%	1,503,406	-1.330%
2025-07-09	4.4100	4.4200	4.2650	4.3800	-0.680%	1,516,039	+1.598%
2025-07-08	4.3600	4.4450	4.2909	4.4100	+3.037%	1,697,892	+0.907%
2025-07-07	4.2700	4.3350	4.2000	4.2800	-1.835%	1,729,945	+3.972%
2025-07-03	4.2600	4.3900	4.2400	4.3600	+2.830%	1,384,558	+2.064%
2025-07-02	4.0000	4.2500	3.9700	4.2400	+6.801%	2,074,882	+4.953%
2025-07-01	3.6800	4.0250	3.6400	3.9700	+8.174%	2,135,109	+12.091%
2025-06-30	3.7000	3.7050	3.5700	3.6700	+0.273%	2,047,158	+21.253%
2025-06-27	3.7600	3.7700	3.6300	3.6600	-3.175%	18,627,094	+21.585%
2025-06-26	3.5700	3.7800	3.5300	3.7800	+7.082%	1,724,077	+17.725%
2025-06-25	3.6500	3.6550	3.5100	3.5300	-3.552%	1,028,233	+26.062%
2025-06-24	3.6600	3.7250	3.6300	3.6600	+0.549%	998,131	+21.585%
2025-06-23	3.7100	3.7350	3.6100	3.6400	-1.622%	863,057	+22.253%
2025-06-20	3.8700	3.8700	3.7000	3.7000	-4.145%	1,598,695	+20.270%
2025-06-18	3.8800	3.9150	3.8100	3.8600	-1.026%	859,273	+15.285%
2025-06-17	3.9400	3.9850	3.8700	3.9000	-0.510%	1,108,362	+14.103%
2025-06-16	3.8800	3.9550	3.8300	3.9200	+2.083%	778,252	+13.520%
2025-06-13	3.8600	3.9382	3.8300	3.8400	-1.285%	761,072	+15.885%
2025-06-12	3.9000	3.9600	3.8800	3.8900	-1.269%	857,250	+14.396%
2025-06-11	4.0500	4.0550	3.8800	3.9400	-1.746%	1,111,452	+12.944%
2025-06-10	4.1000	4.1700	4.0050	4.0100	-1.956%	874,699	+10.973%
2025-06-09	4.1800	4.2250	4.0300	4.0900	-2.153%	900,809	+8.802%
2025-06-06	4.0400	4.2800	4.0300	4.1800	+3.722%	1,433,540	+6.459%
2025-06-05	3.9000	4.0800	3.8650	4.0300	+4.404%	1,378,016	+10.422%
2025-06-04	3.6900	3.8850	3.6900	3.8600	+5.177%	1,065,526	+15.285%
2025-06-03	3.6200	3.6700	3.5500	3.6700	+1.662%	1,049,389	+21.253%
2025-06-02	3.6400	3.7000	3.6000	3.6100	-0.551%	1,134,149	+23.269%
2025-05-30	3.7500	3.7500	3.5850	3.6300	-3.714%	1,713,599	+22.590%
2025-05-29	3.8500	3.8800	3.7700	3.7700	-2.078%	740,386	+18.037%
2025-05-28	3.8900	3.9400	3.8100	3.8500	-1.028%	716,811	+15.584%
2025-05-27	3.8700	3.9600	3.8100	3.8900	+1.567%	1,275,059	+14.396%
2025-05-23	3.7400	3.8500	3.7400	3.8300	+1.862%	797,995	+16.188%
2025-05-22	3.8000	3.8250	3.7550	3.7600	-1.053%	687,504	+18.351%
2025-05-21	3.8500	3.8800	3.7600	3.8000	-1.042%	649,487	+17.105%
2025-05-20	3.8200	3.8850	3.8021	3.8400	+0.261%	696,347	+15.885%
2025-05-19	3.8000	3.8900	3.7900	3.8300	-0.260%	546,375	+16.188%
2025-05-16	3.7900	3.8850	3.7500	3.8400	+1.053%	790,216	+15.885%
2025-05-15	3.8600	3.9400	3.7100	3.8000	-2.062%	1,090,025	+17.105%
2025-05-14	3.9700	4.0100	3.8600	3.8800	-3.000%	882,974	+14.691%
2025-05-13	4.0500	4.0850	3.8750	4.0000	-1.478%	1,330,415	+11.250%
2025-05-12	3.8600	4.1000	3.8600	4.0600	+8.556%	2,211,329	+9.606%
2025-05-09	3.5000	3.8200	3.4960	3.7400	+7.781%	1,729,742	+18.984%
2025-05-08	3.3000	3.5100	3.0392	3.4700	+1.760%	1,345,177	+28.242%
2025-05-07	3.4900	3.4900	3.3450	3.4100	-1.445%	1,414,135	+30.499%
2025-05-06	3.4900	3.5100	3.4200	3.4600	-0.717%	742,246	+28.613%
2025-05-05	3.5400	3.5600	3.4700	3.4850	-1.554%	897,381	+27.690%
2025-05-02	3.5300	3.6200	3.5300	3.5400	+1.143%	1,010,397	+25.706%
2025-05-01	3.5200	3.6000	3.4900	3.5000	+0.287%	580,594	+27.143%
2025-04-30	3.5500	3.5650	3.4400	3.4900	-3.324%	816,053	+27.507%
2025-04-29	3.5500	3.6200	3.5200	3.6100	+1.404%	773,394	+23.269%
2025-04-28	3.7000	3.7350	3.5300	3.5600	-4.301%	771,825	+25.000%
2025-04-25	3.7200	3.7500	3.6950	3.7200	-0.800%	557,939	+19.624%
2025-04-24	3.6200	3.7900	3.6200	3.7500	+3.306%	762,157	+18.667%
2025-04-23	3.6700	3.7550	3.6100	3.6300	0.000%	901,410	+22.590%
2025-04-22	3.5500	3.6500	3.5300	3.6300	+2.833%	731,361	+22.590%
2025-04-21	3.4900	3.5450	3.4200	3.5300	+2.616%	1,655,245	+26.062%
2025-04-17	3.4500	3.5250	3.3950	3.4400	-0.290%	910,882	+29.360%
2025-04-16	3.3900	3.4600	3.3810	3.4500	+2.071%	643,207	+28.986%
2025-04-15	3.3700	3.4700	3.3650	3.3800	+0.595%	978,634	+31.657%
2025-04-14	3.3500	3.3950	3.3009	3.3600	+1.511%	838,023	+32.440%
2025-04-11	3.2300	3.3150	3.1950	3.3100	+2.160%	748,680	+34.441%
2025-04-10	3.2900	3.2900	3.1500	3.2400	-2.703%	1,344,145	+37.346%
2025-04-09	3.0500	3.4300	3.0000	3.3300	+7.419%	1,720,099	+33.634%
2025-04-08	3.1100	3.2100	2.9700	3.1000	+0.977%	2,250,825	+43.548%
2025-04-07	3.2900	3.5850	3.0500	3.0700	-8.358%	2,850,314	+44.951%
2025-04-04	3.3100	3.4400	3.1850	3.3500	-2.616%	2,327,837	+32.836%
2025-04-03	3.6000	3.6300	3.4400	3.4400	-8.021%	1,061,856	+29.360%
2025-04-02	3.6800	3.7600	3.6150	3.7400	+1.355%	887,868	+18.984%
2025-04-01	3.6900	3.7200	3.6050	3.6900	-0.539%	798,133	+20.596%
2025-03-31	3.6000	3.7200	3.5150	3.7100	+1.923%	1,183,908	+19.946%
2025-03-28	3.7700	3.7800	3.6300	3.6400	-3.958%	1,306,832	+22.253%
2025-03-27	3.8000	3.8400	3.7500	3.7900	0.000%	501,677	+17.414%
2025-03-26	3.8200	3.8700	3.7600	3.7900	-0.525%	1,718,305	+17.414%
2025-03-25	3.8200	3.9300	3.7900	3.8100	+0.263%	1,178,559	+16.798%
2025-03-24	3.8600	3.8700	3.7650	3.8000	-0.524%	684,729	+17.105%
2025-03-21	4.0100	4.0400	3.8200	3.8200	-6.143%	1,900,535	+16.492%

.dark-mode .VWsT56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWsT56{ color: #333333; background-color: white; border: 2px solid #333333; }GSMFerroglobe PLCstock NASDAQ

GSM
Ferroglobe PLC
stock NASDAQ