Dark

GSM
Ferroglobe PLC
stock NASDAQ

At Close

Jul 27, 2026 3:59:50 PM EDT

3.31USD-1.488%(-0.05)1,416,150

3.25Bid 3.33Ask 0.08Spread

Pre-market

Jul 23, 2026 9:25:30 AM EDT

3.42USD+1.786%(+0.06)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

3.30USD-0.302%(-0.01)110,370

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	3.3800	3.3900	3.2200	3.3100	-1.488%	1,416,150	0.000%
2026-07-24	3.3300	3.4050	3.3300	3.3600	+0.299%	740,360	-1.488%
2026-07-23	3.3800	3.4600	3.3250	3.3500	-2.047%	602,473	-1.194%
2026-07-22	3.4200	3.4850	3.3850	3.4200	+0.588%	693,699	-3.216%
2026-07-21	3.3200	3.4600	3.3200	3.4000	+2.410%	961,582	-2.647%
2026-07-20	3.3000	3.3300	3.2400	3.3200	-0.896%	1,325,944	-0.301%
2026-07-17	3.3400	3.3750	3.2800	3.3500	0.000%	695,237	-1.194%
2026-07-16	3.3300	3.3550	3.3000	3.3500	-0.298%	887,606	-1.194%
2026-07-15	3.4300	3.5000	3.3300	3.3600	-2.326%	1,150,186	-1.488%
2026-07-14	3.3200	3.4700	3.3200	3.4400	+4.242%	989,833	-3.779%
2026-07-13	3.2700	3.3550	3.1800	3.3000	+0.917%	1,797,718	+0.303%
2026-07-10	3.2700	3.2900	3.2190	3.2700	0.000%	2,144,624	+1.223%
2026-07-09	3.3600	3.3650	3.2300	3.2700	-1.506%	2,742,190	+1.223%
2026-07-08	3.3800	3.5050	3.2250	3.3200	-3.488%	6,259,791	-0.301%
2026-07-07	3.3800	3.4450	3.3250	3.4400	+1.176%	1,722,830	-3.779%
2026-07-06	3.3000	3.4000	3.2800	3.4000	+3.976%	1,492,418	-2.647%
2026-07-02	3.2900	3.3900	3.2002	3.2700	-0.608%	1,890,503	+1.223%
2026-07-01	3.1600	3.3100	3.1500	3.2900	+3.459%	1,399,818	+0.608%
2026-06-30	3.1700	3.2400	3.1400	3.1800	+1.274%	2,072,083	+4.088%
2026-06-29	3.3300	3.3600	3.1000	3.1400	-5.706%	2,477,127	+5.414%
2026-06-26	3.3700	3.4500	3.2314	3.3300	-2.632%	3,839,769	-0.601%
2026-06-25	3.6000	3.6150	3.3650	3.4200	-4.469%	2,226,646	-3.216%
2026-06-24	3.6500	3.6700	3.5450	3.5800	-3.243%	1,179,039	-7.542%
2026-06-23	3.6200	3.7300	3.6000	3.7000	-0.538%	1,097,368	-10.541%
2026-06-22	3.8600	3.8800	3.6200	3.7200	-4.859%	1,201,923	-11.022%
2026-06-18	3.8650	3.9200	3.7450	3.9100	+1.823%	2,326,678	-15.345%
2026-06-17	3.8400	3.9350	3.7850	3.8400	0.000%	1,617,121	-13.802%
2026-06-16	4.0100	4.0250	3.8100	3.8400	-3.518%	1,486,916	-13.802%
2026-06-15	4.1000	4.1450	3.8300	3.9800	-2.689%	2,130,980	-16.834%
2026-06-12	3.9300	4.0900	3.8800	4.0900	+4.872%	1,029,513	-19.071%
2026-06-11	3.8700	3.9150	3.8000	3.9000	+2.362%	1,805,565	-15.128%
2026-06-10	3.8800	4.0050	3.7900	3.8100	-0.781%	1,654,867	-13.123%
2026-06-09	3.8600	3.9050	3.7200	3.8400	+0.261%	953,392	-13.802%
2026-06-08	3.9300	3.9300	3.7800	3.8300	-0.777%	944,719	-13.577%
2026-06-05	4.0500	4.0500	3.7650	3.8600	-5.854%	1,237,010	-14.249%
2026-06-04	4.3200	4.3200	4.0900	4.1000	-5.093%	830,219	-19.268%
2026-06-03	4.3800	4.3850	4.3000	4.3200	-3.356%	783,005	-23.380%
2026-06-02	4.4500	4.5250	4.3900	4.4700	+1.591%	1,101,969	-25.951%
2026-06-01	4.3000	4.4500	4.2600	4.4000	+1.617%	3,267,035	-24.773%
2026-05-29	4.4700	4.4700	4.2700	4.3300	-3.132%	895,040	-23.557%
2026-05-28	4.3800	4.5250	4.3400	4.4700	+1.361%	1,501,354	-25.951%
2026-05-27	4.2100	4.4100	4.2000	4.4100	+4.255%	839,156	-24.943%
2026-05-26	4.2700	4.3000	4.0800	4.2300	-1.399%	1,214,536	-21.749%
2026-05-22	4.1200	4.3600	4.0700	4.2900	+4.380%	6,269,948	-22.844%
2026-05-21	3.9300	4.1650	3.8800	4.1100	+4.051%	1,140,880	-19.465%
2026-05-20	3.8400	4.0600	3.8100	3.9500	+2.865%	1,740,415	-16.203%
2026-05-19	3.8800	4.0100	3.8200	3.8400	-3.030%	927,784	-13.802%
2026-05-18	4.0000	4.0656	3.9100	3.9600	0.000%	837,723	-16.414%
2026-05-15	3.9700	4.0500	3.9000	3.9600	-1.247%	1,214,482	-16.414%
2026-05-14	3.9200	4.0300	3.8400	4.0100	+3.351%	812,476	-17.456%
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	-17.456%
2026-05-11	4.1000	4.1550	3.9900	4.0000	-1.840%	1,649,715	-17.250%
2026-05-08	4.0200	4.2050	4.0100	4.0750	+2.774%	1,388,563	-18.773%
2026-05-07	4.7100	4.8300	3.9600	3.9650	-16.173%	1,838,530	-16.520%
2026-05-06	4.7050	5.0050	4.3550	4.7300	-1.046%	2,467,558	-30.021%
2026-05-05	4.7500	4.9399	4.7300	4.7800	+1.919%	1,520,443	-30.753%
2026-05-04	4.6800	4.7500	4.5950	4.6900	-0.425%	761,800	-29.424%
2026-05-01	4.6100	4.7250	4.5000	4.7100	+1.509%	809,140	-29.724%
2026-04-30	4.4800	4.6800	4.4800	4.6400	+3.341%	892,217	-28.664%
2026-04-29	4.6600	4.7000	4.4400	4.4900	-3.648%	680,983	-26.281%
2026-04-28	4.5200	4.6600	4.4200	4.6600	+1.969%	939,098	-28.970%
2026-04-27	4.5200	4.6050	4.4300	4.5700	+0.883%	1,133,954	-27.571%
2026-04-24	4.2700	4.6100	4.1500	4.5300	+6.089%	1,850,311	-26.932%
2026-04-23	4.6200	4.6750	4.2100	4.2700	-8.369%	1,455,671	-22.482%
2026-04-22	4.6300	4.7150	4.5300	4.6600	+1.747%	1,097,277	-28.970%
2026-04-21	4.4500	4.6250	4.4200	4.5800	+2.691%	840,773	-27.729%
2026-04-20	4.4400	4.4750	4.3700	4.4600	-0.446%	541,257	-25.785%
2026-04-17	4.5000	4.5550	4.4100	4.4800	+0.901%	759,385	-26.116%
2026-04-16	4.5300	4.5800	4.4350	4.4400	-1.770%	604,590	-25.450%
2026-04-15	4.4000	4.5600	4.3800	4.5200	+3.908%	875,178	-26.770%
2026-04-14	4.3600	4.3900	4.2950	4.3500	0.000%	423,115	-23.908%
2026-04-13	4.2300	4.4000	4.2000	4.3500	+2.353%	696,725	-23.908%
2026-04-10	4.2500	4.3100	4.2000	4.2500	+0.473%	625,119	-22.118%
2026-04-09	4.2200	4.3000	4.1600	4.2300	0.000%	736,528	-21.749%
2026-04-08	4.2000	4.3250	4.1400	4.2300	+4.703%	837,120	-21.749%
2026-04-07	4.0300	4.1100	3.9900	4.0400	+0.248%	808,592	-18.069%
2026-04-06	4.0600	4.0800	3.9700	4.0300	-0.983%	567,674	-17.866%
2026-04-02	3.8900	4.0800	3.8600	4.0700	+2.261%	879,791	-18.673%
2026-04-01	4.1600	4.1800	3.9600	3.9800	-3.398%	1,647,466	-16.834%
2026-03-31	4.2300	4.2600	3.9100	4.1200	-0.962%	1,410,751	-19.660%
2026-03-30	4.3800	4.3900	4.1350	4.1600	-3.256%	1,543,291	-20.433%
2026-03-27	4.2800	4.3500	4.2100	4.3000	+0.467%	954,203	-23.023%
2026-03-26	4.2600	4.5700	4.2100	4.2800	+1.905%	1,397,474	-22.664%
2026-03-25	4.2000	4.2300	4.1100	4.2000	+2.439%	1,079,928	-21.190%
2026-03-24	3.8000	4.1400	3.8000	4.1000	+7.050%	1,563,810	-19.268%
2026-03-23	3.7750	3.9150	3.7500	3.8300	+2.406%	3,002,486	-13.577%
2026-03-20	3.9600	4.0400	3.6900	3.7400	-5.793%	2,290,083	-11.497%
2026-03-19	3.9900	4.0550	3.9000	3.9700	-3.171%	1,397,377	-16.625%
2026-03-18	4.2300	4.2500	4.0650	4.1000	-4.872%	1,556,956	-19.268%
2026-03-17	4.3500	4.3800	4.2700	4.3100	-0.231%	1,610,421	-23.202%
2026-03-16	4.5700	4.6000	4.2900	4.3200	-5.470%	1,991,989	-23.380%
2026-03-13	4.6800	4.7000	4.4600	4.5700	-2.141%	943,804	-27.571%
2026-03-12	4.8700	4.9000	4.6350	4.6700	-5.466%	847,337	-29.122%
2026-03-11	4.7800	4.9950	4.7692	4.9400	+2.066%	2,030,631	-32.996%
2026-03-10	4.6000	4.9600	4.4950	4.8400	+5.447%	1,174,079	-31.612%
2026-03-09	4.5900	4.6450	4.3500	4.5900	-1.290%	1,257,793	-27.887%
2026-03-06	4.8200	4.8450	4.6200	4.6500	-5.102%	939,765	-28.817%
2026-03-05	5.1000	5.1800	4.8600	4.9000	-4.669%	1,306,324	-32.449%
2026-03-04	5.0700	5.2750	5.0200	5.1400	+2.595%	980,941	-35.603%
2026-03-03	4.9800	5.1350	4.6910	5.0100	-4.023%	1,415,315	-33.932%
2026-03-02	5.0800	5.2600	4.9106	5.2200	+2.153%	1,122,829	-36.590%
2026-02-27	5.1900	5.2400	5.0100	5.1100	-2.481%	1,083,377	-35.225%
2026-02-26	5.2300	5.3500	5.1500	5.2400	-0.569%	1,642,592	-36.832%
2026-02-25	4.8800	5.3100	4.7900	5.2700	+9.563%	2,219,105	-37.192%
2026-02-24	4.9000	4.9800	4.7800	4.8100	-2.236%	741,240	-31.185%
2026-02-23	4.9700	5.0900	4.8950	4.9200	-2.187%	1,032,016	-32.724%
2026-02-20	4.9700	5.0650	4.8250	5.0300	+0.600%	1,455,859	-34.195%
2026-02-19	5.0300	5.2600	4.8100	5.0000	-0.398%	1,557,800	-33.800%
2026-02-18	5.1200	5.6600	4.7950	5.0200	+4.149%	2,656,893	-34.064%
2026-02-17	5.2000	5.2600	4.7700	4.8200	-8.712%	1,951,958	-31.328%
2026-02-13	5.2900	5.4100	5.2650	5.2800	-0.377%	1,509,098	-37.311%
2026-02-12	5.4500	5.4500	5.0650	5.3000	-2.752%	1,512,130	-37.547%
2026-02-11	5.4100	5.4550	5.2150	5.4500	+2.251%	1,108,093	-39.266%
2026-02-10	5.1700	5.4400	5.0750	5.3300	+3.095%	1,482,543	-37.899%
2026-02-09	5.1500	5.1950	5.0000	5.1700	+0.194%	1,048,618	-35.977%
2026-02-06	5.0000	5.2250	4.9350	5.1600	+5.521%	815,876	-35.853%
2026-02-05	4.9200	5.0500	4.7702	4.8900	-2.976%	2,184,328	-32.311%
2026-02-04	5.1300	5.1400	4.9000	5.0400	-0.198%	1,257,129	-34.325%
2026-02-03	4.9200	5.1750	4.9100	5.0500	+3.484%	1,111,511	-34.455%
2026-02-02	4.7600	4.9100	4.7250	4.8800	+2.737%	776,331	-32.172%
2026-01-30	4.7600	4.9350	4.7150	4.7500	-2.664%	1,501,080	-30.316%
2026-01-29	4.9900	5.0100	4.7200	4.8800	-0.204%	1,034,389	-32.172%
2026-01-28	4.9500	5.0000	4.8100	4.8900	-0.204%	695,377	-32.311%
2026-01-27	4.9000	5.0000	4.8750	4.9000	-0.810%	958,492	-32.449%
2026-01-26	5.3000	5.3000	4.9350	4.9400	-4.449%	1,362,336	-32.996%
2026-01-23	5.1000	5.2350	5.0050	5.1700	+1.572%	965,358	-35.977%
2026-01-22	5.0200	5.1401	4.9800	5.0900	+1.597%	709,134	-34.971%
2026-01-21	5.1050	5.1600	4.9150	5.0100	-0.988%	1,073,493	-33.932%
2026-01-20	4.9000	5.1500	4.8750	5.0600	+2.637%	1,820,306	-34.585%
2026-01-16	5.2500	5.2700	4.8600	4.9300	-7.156%	2,248,826	-32.860%
2026-01-15	5.2300	5.3650	5.1101	5.3100	+0.378%	1,295,703	-37.665%
2026-01-14	4.9900	5.3950	4.9600	5.2900	+6.439%	2,359,382	-37.429%
2026-01-13	5.0600	5.0600	4.9200	4.9700	-0.600%	699,135	-33.400%
2026-01-12	4.8600	5.0600	4.8600	5.0000	+2.249%	1,145,984	-33.800%
2026-01-09	4.9500	4.9900	4.8311	4.8900	-0.811%	642,896	-32.311%
2026-01-08	4.7700	4.9300	4.7000	4.9300	+1.860%	679,284	-32.860%
2026-01-07	4.8500	4.9200	4.6650	4.8400	-0.616%	714,354	-31.612%
2026-01-06	4.8200	4.9050	4.8000	4.8700	+0.412%	812,102	-32.033%
2026-01-05	4.6600	4.9500	4.6200	4.8500	+5.664%	752,056	-31.753%
2026-01-02	4.7000	4.7300	4.5300	4.5900	-1.078%	968,571	-27.887%
2025-12-31	4.5900	4.7050	4.5800	4.6400	+0.433%	810,791	-28.664%
2025-12-30	4.6500	4.6800	4.5500	4.6200	0.000%	1,110,998	-28.355%
2025-12-29	4.6400	4.7200	4.5600	4.6200	-2.119%	564,097	-28.355%
2025-12-26	4.7600	4.8000	4.7100	4.7200	-0.840%	475,616	-29.873%
2025-12-24	4.7600	4.8000	4.6500	4.7600	0.000%	450,865	-30.462%
2025-12-23	4.7000	4.8850	4.6900	4.7600	+1.277%	667,051	-30.462%
2025-12-22	4.6700	4.7680	4.6350	4.7000	+0.642%	513,285	-29.574%
2025-12-19	4.5900	4.6900	4.5300	4.6700	+1.743%	1,845,933	-29.122%
2025-12-18	4.7200	4.7650	4.5600	4.5900	-2.132%	902,273	-27.887%
2025-12-17	4.5000	4.7400	4.4950	4.6900	+4.688%	1,254,106	-29.424%
2025-12-16	4.5200	4.5600	4.3900	4.4800	-2.183%	827,966	-26.116%
2025-12-15	4.5800	4.6000	4.4600	4.5800	+0.659%	820,728	-27.729%
2025-12-12	4.7700	4.7700	4.5500	4.5500	-3.602%	852,059	-27.253%
2025-12-11	4.5800	4.7550	4.5187	4.7200	+3.057%	857,214	-29.873%
2025-12-10	4.4500	4.6200	4.4218	4.5800	+2.921%	934,224	-27.729%
2025-12-09	4.4800	4.5700	4.4400	4.4500	-1.549%	946,860	-25.618%
2025-12-08	4.6900	4.6900	4.4700	4.5200	-3.004%	1,082,801	-26.770%
2025-12-05	4.6800	4.7400	4.5600	4.6600	-0.427%	868,352	-28.970%
2025-12-04	4.7500	4.7800	4.6300	4.6800	-2.092%	694,630	-29.274%
2025-12-03	4.6550	4.7900	4.6500	4.7800	+3.240%	1,068,066	-30.753%
2025-12-02	4.5250	4.6700	4.4700	4.6300	+3.812%	1,337,424	-28.510%
2025-12-01	4.4000	4.5400	4.2950	4.4600	+0.677%	1,652,031	-25.785%
2025-11-28	4.2200	4.4500	4.1700	4.4300	+5.728%	1,183,132	-25.282%
2025-11-26	4.1000	4.2300	4.0400	4.1900	+2.445%	1,407,600	-21.002%
2025-11-25	3.9300	4.1400	3.8600	4.0900	+5.141%	1,279,962	-19.071%
2025-11-24	3.9400	3.9700	3.8450	3.8900	-1.768%	1,685,413	-14.910%
2025-11-21	3.8200	4.0900	3.8000	3.9600	+3.665%	2,298,495	-16.414%
2025-11-20	4.1500	4.1500	3.7200	3.8200	-7.056%	3,425,589	-13.351%
2025-11-19	4.1900	4.3399	4.0125	4.1100	-2.837%	2,050,829	-19.465%
2025-11-18	4.1900	4.5500	4.1400	4.2300	+12.500%	7,263,192	-21.749%
2025-11-17	3.8600	3.9300	3.7550	3.7600	-2.338%	1,576,552	-11.968%
2025-11-14	3.7200	3.8950	3.7100	3.8500	+0.785%	1,530,777	-14.026%
2025-11-13	3.7800	3.8650	3.6700	3.8200	+1.058%	2,282,571	-13.351%
2025-11-12	3.7500	3.8300	3.6600	3.7800	+1.613%	2,326,025	-12.434%
2025-11-11	3.9100	3.9100	3.6550	3.7200	-4.859%	2,227,206	-11.022%
2025-11-10	4.0300	4.1400	3.9000	3.9100	-0.509%	1,653,326	-15.345%
2025-11-07	4.1000	4.1850	3.7800	3.9300	-5.072%	2,204,044	-15.776%
2025-11-06	4.1620	4.3450	3.9300	4.1400	-8.204%	2,882,743	-20.048%
2025-11-05	4.4600	4.5600	4.4600	4.5100	+0.222%	1,257,938	-26.608%
2025-11-04	4.6000	4.6750	4.4600	4.5000	-5.462%	1,697,794	-26.444%
2025-11-03	4.8200	4.8800	4.6900	4.7600	-1.856%	1,279,662	-30.462%
2025-10-31	4.8000	4.8500	4.6800	4.8500	+0.622%	1,955,475	-31.753%
2025-10-30	4.8700	4.9400	4.7500	4.8200	-2.823%	1,547,040	-31.328%
2025-10-29	5.0500	5.1700	4.8900	4.9600	-1.195%	2,723,026	-33.266%
2025-10-28	5.0550	5.1700	5.0050	5.0200	-1.181%	1,155,889	-34.064%
2025-10-27	5.0700	5.1100	4.9800	5.0800	+0.197%	1,340,829	-34.843%
2025-10-24	5.1100	5.1800	5.0600	5.0700	+0.795%	2,041,809	-34.714%
2025-10-23	5.0000	5.1500	4.9700	5.0300	+2.653%	1,645,153	-34.195%
2025-10-22	5.0500	5.1600	4.8800	4.9000	-4.669%	2,102,518	-32.449%
2025-10-21	5.0100	5.1800	4.8100	5.1400	+0.784%	2,080,635	-35.603%
2025-10-20	5.0400	5.1500	4.9350	5.1000	+4.082%	1,879,675	-35.098%
2025-10-17	5.0900	5.1600	4.8850	4.9000	-6.130%	1,466,146	-32.449%
2025-10-16	5.5400	5.5400	5.1600	5.2200	-4.918%	1,042,692	-36.590%
2025-10-15	5.6300	5.7400	5.4600	5.4900	-1.259%	2,591,895	-39.709%
2025-10-14	5.2900	5.5800	5.1502	5.5600	+5.303%	2,522,671	-40.468%
2025-10-13	5.1000	5.3550	5.0850	5.2800	+6.452%	1,581,264	-37.311%
2025-10-10	5.3100	5.3652	4.9600	4.9600	-6.149%	1,227,509	-33.266%
2025-10-09	5.3200	5.4300	5.1800	5.2850	+0.285%	1,022,411	-37.370%
2025-10-08	5.2000	5.3800	5.1646	5.2700	+2.729%	1,577,839	-37.192%
2025-10-07	5.0900	5.2279	4.8600	5.1300	+1.786%	1,611,469	-35.478%
2025-10-06	5.1300	5.2450	5.0000	5.0400	0.000%	2,101,202	-34.325%
2025-10-03	4.6000	5.0965	4.5260	5.0400	+11.013%	2,799,552	-34.325%
2025-10-02	4.5100	4.5900	4.3750	4.5400	+0.665%	922,771	-27.093%
2025-10-01	4.5600	4.5850	4.3950	4.5100	-0.879%	1,045,741	-26.608%
2025-09-30	4.3100	4.5650	4.3100	4.5500	+4.598%	1,494,533	-27.253%
2025-09-29	4.3500	4.4650	4.3000	4.3500	+0.928%	913,202	-23.908%
2025-09-26	4.3400	4.3450	4.2600	4.3100	+0.233%	678,983	-23.202%
2025-09-25	4.4000	4.4297	4.2800	4.3000	-2.273%	1,209,284	-23.023%
2025-09-24	4.2000	4.4100	4.1700	4.4000	+5.516%	1,288,395	-24.773%
2025-09-23	4.2300	4.3100	4.1600	4.1700	-0.714%	695,375	-20.624%
2025-09-22	4.1800	4.2100	4.1000	4.2000	+0.239%	1,008,296	-21.190%
2025-09-19	4.2100	4.2500	4.1800	4.1900	-0.475%	1,817,664	-21.002%
2025-09-18	4.1200	4.2500	4.0800	4.2100	+2.433%	1,048,221	-21.378%
2025-09-17	4.1500	4.2800	4.0600	4.1100	-0.964%	1,388,389	-19.465%
2025-09-16	4.1900	4.2050	4.1200	4.1500	-0.955%	447,702	-20.241%
2025-09-15	4.1500	4.2310	4.1100	4.1900	+1.208%	644,610	-21.002%
2025-09-12	4.2600	4.2798	4.1200	4.1400	-2.817%	678,871	-20.048%
2025-09-11	4.1800	4.2850	4.1400	4.2600	+1.914%	558,346	-22.300%
2025-09-10	4.1700	4.2700	4.1700	4.1800	-0.239%	641,531	-20.813%
2025-09-09	4.3000	4.3000	4.1200	4.1900	-2.331%	808,388	-21.002%
2025-09-08	4.3300	4.3350	4.2100	4.2900	+0.234%	554,864	-22.844%
2025-09-05	4.2200	4.3550	4.1950	4.2800	+2.392%	674,003	-22.664%
2025-09-04	4.1500	4.1900	4.0699	4.1800	+0.723%	950,147	-20.813%
2025-09-03	4.1200	4.1800	4.0900	4.1500	+0.484%	636,587	-20.241%
2025-09-02	4.1200	4.1500	4.0700	4.1300	-1.196%	639,447	-19.855%
2025-08-29	4.1700	4.2800	4.1350	4.1800	+1.211%	895,081	-20.813%
2025-08-28	4.2500	4.2500	4.1250	4.1300	-2.824%	1,484,257	-19.855%
2025-08-27	4.3300	4.3500	4.2300	4.2500	-2.746%	713,616	-22.118%
2025-08-26	4.3100	4.4100	4.3100	4.3700	+0.924%	769,073	-24.256%
2025-08-25	4.3600	4.4050	4.3050	4.3300	-0.915%	804,224	-23.557%
2025-08-22	4.1800	4.4100	4.1450	4.3700	+4.545%	1,073,379	-24.256%
2025-08-21	4.1100	4.2000	4.0500	4.1800	+1.211%	663,066	-20.813%
2025-08-20	4.1500	4.1700	4.1150	4.1300	-0.721%	611,484	-19.855%
2025-08-19	4.3500	4.3600	4.1200	4.1600	-2.576%	871,503	-20.433%
2025-08-18	4.2000	4.3200	4.1500	4.2700	+1.425%	983,893	-22.482%
2025-08-15	4.1800	4.2100	4.0700	4.2100	+1.691%	1,228,864	-21.378%
2025-08-14	4.2462	4.2462	4.0800	4.1400	-2.358%	838,137	-20.048%
2025-08-13	4.2000	4.2700	4.1300	4.2400	+2.663%	1,477,968	-21.934%
2025-08-12	3.9500	4.1350	3.9500	4.1300	+5.089%	1,387,853	-19.855%
2025-08-11	4.0800	4.1050	3.8300	3.9300	-2.963%	1,313,254	-15.776%
2025-08-08	4.1900	4.2450	3.9900	4.0500	-3.341%	1,503,363	-18.272%
2025-08-07	4.4600	4.5350	4.1700	4.1900	-4.881%	1,548,474	-21.002%
2025-08-06	3.6100	4.5100	3.6100	4.4050	+9.035%	4,687,146	-24.858%
2025-08-05	3.9100	4.0850	3.9000	4.0400	+4.393%	2,254,389	-18.069%
2025-08-04	4.0100	4.0298	3.8600	3.8700	-2.519%	1,721,450	-14.470%
2025-08-01	4.1500	4.1900	3.9600	3.9700	-6.147%	1,182,862	-16.625%
2025-07-31	4.2800	4.3400	4.1900	4.2300	-2.083%	1,579,173	-21.749%
2025-07-30	4.4900	4.5550	4.2800	4.3200	-3.786%	1,487,914	-23.380%
2025-07-29	4.5700	4.6400	4.4900	4.4900	-1.535%	1,481,563	-26.281%
2025-07-28	4.5400	4.6100	4.4450	4.5600	+1.109%	1,125,991	-27.412%
2025-07-25	4.5500	4.5600	4.3600	4.5100	-1.313%	989,709	-26.608%
2025-07-24	4.6400	4.6700	4.5600	4.5700	-3.789%	874,644	-27.571%
2025-07-23	4.7600	4.8100	4.7000	4.7500	+0.211%	1,386,710	-30.316%
2025-07-22	4.6000	4.7710	4.5700	4.7400	+3.720%	2,364,035	-30.169%
2025-07-21	4.4800	4.6050	4.4600	4.5700	+3.160%	4,754,680	-27.571%
2025-07-18	4.5900	4.5900	4.4100	4.4300	-2.637%	1,578,072	-25.282%
2025-07-17	4.3000	4.5500	4.2750	4.5500	+4.839%	1,067,388	-27.253%
2025-07-16	4.3400	4.3700	4.2750	4.3400	0.000%	1,206,728	-23.733%
2025-07-15	4.3600	4.3600	4.2400	4.3400	-0.686%	920,871	-23.733%
2025-07-14	4.5200	4.5400	4.2900	4.3700	-3.956%	1,536,899	-24.256%
2025-07-11	4.4300	4.5700	4.4100	4.5500	+0.887%	1,508,535	-27.253%
2025-07-10	4.4000	4.5800	4.3850	4.5100	+2.968%	1,503,406	-26.608%
2025-07-09	4.4100	4.4200	4.2650	4.3800	-0.680%	1,516,039	-24.429%
2025-07-08	4.3600	4.4450	4.2909	4.4100	+3.037%	1,697,892	-24.943%
2025-07-07	4.2700	4.3350	4.2000	4.2800	-1.835%	1,729,945	-22.664%
2025-07-03	4.2600	4.3900	4.2400	4.3600	+2.830%	1,384,558	-24.083%
2025-07-02	4.0000	4.2500	3.9700	4.2400	+6.801%	2,074,882	-21.934%
2025-07-01	3.6800	4.0250	3.6400	3.9700	+8.174%	2,135,109	-16.625%
2025-06-30	3.7000	3.7050	3.5700	3.6700	+0.273%	2,047,158	-9.809%
2025-06-27	3.7600	3.7700	3.6300	3.6600	-3.175%	18,627,094	-9.563%
2025-06-26	3.5700	3.7800	3.5300	3.7800	+7.082%	1,724,077	-12.434%
2025-06-25	3.6500	3.6550	3.5100	3.5300	-3.552%	1,028,233	-6.232%
2025-06-24	3.6600	3.7250	3.6300	3.6600	+0.549%	998,131	-9.563%
2025-06-23	3.7100	3.7350	3.6100	3.6400	-1.622%	863,057	-9.066%
2025-06-20	3.8700	3.8700	3.7000	3.7000	-4.145%	1,598,695	-10.541%
2025-06-18	3.8800	3.9150	3.8100	3.8600	-1.026%	859,273	-14.249%
2025-06-17	3.9400	3.9850	3.8700	3.9000	-0.510%	1,108,362	-15.128%
2025-06-16	3.8800	3.9550	3.8300	3.9200	+2.083%	778,252	-15.561%
2025-06-13	3.8600	3.9382	3.8300	3.8400	-1.285%	761,072	-13.802%
2025-06-12	3.9000	3.9600	3.8800	3.8900	-1.269%	857,250	-14.910%
2025-06-11	4.0500	4.0550	3.8800	3.9400	-1.746%	1,111,452	-15.990%
2025-06-10	4.1000	4.1700	4.0050	4.0100	-1.956%	874,699	-17.456%
2025-06-09	4.1800	4.2250	4.0300	4.0900	-2.153%	900,809	-19.071%
2025-06-06	4.0400	4.2800	4.0300	4.1800	+3.722%	1,433,540	-20.813%
2025-06-05	3.9000	4.0800	3.8650	4.0300	+4.404%	1,378,016	-17.866%
2025-06-04	3.6900	3.8850	3.6900	3.8600	+5.177%	1,065,526	-14.249%
2025-06-03	3.6200	3.6700	3.5500	3.6700	+1.662%	1,049,389	-9.809%
2025-06-02	3.6400	3.7000	3.6000	3.6100	-0.551%	1,134,149	-8.310%
2025-05-30	3.7500	3.7500	3.5850	3.6300	-3.714%	1,713,599	-8.815%
2025-05-29	3.8500	3.8800	3.7700	3.7700	-2.078%	740,386	-12.202%
2025-05-28	3.8900	3.9400	3.8100	3.8500	-1.028%	716,811	-14.026%
2025-05-27	3.8700	3.9600	3.8100	3.8900	+1.567%	1,275,059	-14.910%
2025-05-23	3.7400	3.8500	3.7400	3.8300	+1.862%	797,995	-13.577%
2025-05-22	3.8000	3.8250	3.7550	3.7600	-1.053%	687,504	-11.968%
2025-05-21	3.8500	3.8800	3.7600	3.8000	-1.042%	649,487	-12.895%
2025-05-20	3.8200	3.8850	3.8021	3.8400	+0.261%	696,347	-13.802%
2025-05-19	3.8000	3.8900	3.7900	3.8300	-0.260%	546,375	-13.577%
2025-05-16	3.7900	3.8850	3.7500	3.8400	+1.053%	790,216	-13.802%
2025-05-15	3.8600	3.9400	3.7100	3.8000	-2.062%	1,090,025	-12.895%
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	-17.250%
2025-05-12	3.8600	4.1000	3.8600	4.0600	+8.556%	2,211,329	-18.473%
2025-05-09	3.5000	3.8200	3.4960	3.7400	+7.781%	1,729,742	-11.497%
2025-05-08	3.3000	3.5100	3.0392	3.4700	+1.760%	1,345,177	-4.611%
2025-05-07	3.4900	3.4900	3.3450	3.4100	-1.445%	1,414,135	-2.933%
2025-05-06	3.4900	3.5100	3.4200	3.4600	-0.717%	742,246	-4.335%
2025-05-05	3.5400	3.5600	3.4700	3.4850	-1.554%	897,381	-5.022%
2025-05-02	3.5300	3.6200	3.5300	3.5400	+1.143%	1,010,397	-6.497%
2025-05-01	3.5200	3.6000	3.4900	3.5000	+0.287%	580,594	-5.429%
2025-04-30	3.5500	3.5650	3.4400	3.4900	-3.324%	816,053	-5.158%
2025-04-29	3.5500	3.6200	3.5200	3.6100	+1.404%	773,394	-8.310%
2025-04-28	3.7000	3.7350	3.5300	3.5600	-4.301%	771,825	-7.022%
2025-04-25	3.7200	3.7500	3.6950	3.7200	-0.800%	557,939	-11.022%
2025-04-24	3.6200	3.7900	3.6200	3.7500	+3.306%	762,157	-11.733%
2025-04-23	3.6700	3.7550	3.6100	3.6300	0.000%	901,410	-8.815%
2025-04-22	3.5500	3.6500	3.5300	3.6300	+2.833%	731,361	-8.815%
2025-04-21	3.4900	3.5450	3.4200	3.5300	+2.616%	1,655,245	-6.232%
2025-04-17	3.4500	3.5250	3.3950	3.4400	-0.290%	910,882	-3.779%
2025-04-16	3.3900	3.4600	3.3810	3.4500	+2.071%	643,207	-4.058%
2025-04-15	3.3700	3.4700	3.3650	3.3800	+0.595%	978,634	-2.071%
2025-04-14	3.3500	3.3950	3.3009	3.3600	+1.511%	838,023	-1.488%
2025-04-11	3.2300	3.3150	3.1950	3.3100	+2.160%	748,680	0.000%
2025-04-10	3.2900	3.2900	3.1500	3.2400	-2.703%	1,344,145	+2.160%
2025-04-09	3.0500	3.4300	3.0000	3.3300	+7.419%	1,720,099	-0.601%
2025-04-08	3.1100	3.2100	2.9700	3.1000	+0.977%	2,250,825	+6.774%
2025-04-07	3.2900	3.5850	3.0500	3.0700	-8.358%	2,850,314	+7.818%
2025-04-04	3.3100	3.4400	3.1850	3.3500	-2.616%	2,327,837	-1.194%
2025-04-03	3.6000	3.6300	3.4400	3.4400	-8.021%	1,061,856	-3.779%
2025-04-02	3.6800	3.7600	3.6150	3.7400	+1.355%	887,868	-11.497%
2025-04-01	3.6900	3.7200	3.6050	3.6900	-0.539%	798,133	-10.298%
2025-03-31	3.6000	3.7200	3.5150	3.7100	+1.923%	1,183,908	-10.782%
2025-03-28	3.7700	3.7800	3.6300	3.6400	-3.958%	1,306,832	-9.066%
2025-03-27	3.8000	3.8400	3.7500	3.7900	0.000%	501,677	-12.665%
2025-03-26	3.8200	3.8700	3.7600	3.7900	-0.525%	1,718,305	-12.665%
2025-03-25	3.8200	3.9300	3.7900	3.8100	+0.263%	1,178,559	-13.123%
2025-03-24	3.8600	3.8700	3.7650	3.8000	-0.524%	684,729	-12.895%
2025-03-21	4.0100	4.0400	3.8200	3.8200	-6.143%	1,900,535	-13.351%
2025-03-20	4.1000	4.1100	4.0100	4.0700	-1.214%	582,228	-18.673%
2025-03-19	4.0400	4.1600	4.0400	4.1200	+1.229%	1,073,402	-19.660%
2025-03-18	4.0500	4.0900	4.0000	4.0700	+0.743%	558,014	-18.673%
2025-03-17	4.0200	4.0700	4.0000	4.0400	+0.248%	569,878	-18.069%
2025-03-14	3.9500	4.0600	3.9300	4.0300	+3.069%	861,974	-17.866%
2025-03-13	3.8900	3.9750	3.8600	3.9100	0.000%	1,185,130	-15.345%
2025-03-12	3.9200	3.9299	3.8250	3.9100	+0.773%	1,068,177	-15.345%
2025-03-11	3.8500	3.9250	3.7600	3.8800	+1.042%	1,411,285	-14.691%
2025-03-10	3.9200	4.0250	3.8300	3.8400	-3.030%	2,558,935	-13.802%
2025-03-07	3.8100	4.0500	3.7450	3.9600	+4.485%	3,011,004	-16.414%
2025-03-06	3.3600	3.8200	3.3600	3.7900	+12.798%	1,925,087	-12.665%
2025-03-05	3.3300	3.4000	3.3109	3.3600	+2.128%	962,736	-1.488%
2025-03-04	3.3700	3.3750	3.2300	3.2900	-2.374%	1,125,349	+0.608%
2025-03-03	3.5000	3.5600	3.3700	3.3700	-1.749%	1,183,007	-1.780%
2025-02-28	3.4400	3.4500	3.3701	3.4300	-0.291%	919,579	-3.499%
2025-02-27	3.5800	3.5900	3.4400	3.4400	-4.444%	1,183,982	-3.779%
2025-02-26	3.6300	3.6300	3.5100	3.6000	+0.279%	886,183	-8.056%
2025-02-25	3.6200	3.6400	3.5200	3.5900	0.000%	960,771	-7.799%
2025-02-24	3.5200	3.6750	3.4700	3.5900	+3.161%	1,119,955	-7.799%
2025-02-21	3.6500	3.6600	3.4500	3.4800	-4.132%	1,409,395	-4.885%
2025-02-20	3.8500	3.9700	3.6300	3.6300	-4.974%	1,795,354	-8.815%
2025-02-19	3.8400	3.8750	3.7700	3.8200	-0.779%	1,284,293	-13.351%
2025-02-18	4.0800	4.0800	3.8400	3.8500	-5.637%	1,336,579	-14.026%
2025-02-14	4.1000	4.1010	4.0050	4.0800	-0.971%	583,746	-18.873%
2025-02-13	4.1300	4.1450	4.0700	4.1200	-0.242%	287,426	-19.660%
2025-02-12	4.0700	4.1500	4.0700	4.1300	+0.487%	539,834	-19.855%
2025-02-11	4.0400	4.1691	4.0400	4.1100	+2.239%	676,227	-19.465%
2025-02-10	3.9000	4.2300	3.9000	4.0200	+5.512%	1,579,127	-17.662%
2025-02-07	3.8800	3.9500	3.8000	3.8100	-1.550%	690,297	-13.123%
2025-02-06	3.8800	3.9200	3.8300	3.8700	+0.259%	768,289	-14.470%
2025-02-05	3.9000	3.9360	3.8400	3.8600	-0.771%	720,640	-14.249%
2025-02-04	3.8600	3.9300	3.8600	3.8900	+1.039%	429,404	-14.910%

.dark-mode .J26lW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J26lW3{ color: #333333; background-color: white; border: 2px solid #333333; }GSMFerroglobe PLCstock NASDAQ

GSM
Ferroglobe PLC
stock NASDAQ