Ferroglobe PLC GSM
3.00 USD -0.05 (-1.64%)
Regular-session close
2.82 -0.18 -6.00%
After hours · Nov 13, 6:47 PM ET
2.97 Day range 3.15
2.53 52-week range 5.45
- YTD
- -35.34%
- 1 year
- -21.47%
GSM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.06 | 3.15 | 2.97 | 3.00 | -0.05 | -1.64% | 2,318,700 |
| Nov 12, 2026 | 3.04 | 3.16 | 2.97 | 3.05 | +0.18 | +6.27% | 2,989,721 |
| Nov 11, 2026 | 2.81 | 2.89 | 2.74 | 2.87 | +0.11 | +3.99% | 1,805,899 |
| Nov 10, 2026 | 2.65 | 2.84 | 2.65 | 2.76 | +0.13 | +4.94% | 2,065,700 |
| Nov 9, 2026 | 2.63 | 2.73 | 2.51 | 2.63 | +0.07 | +2.73% | 2,395,700 |
| Nov 6, 2026 | 2.62 | 2.74 | 2.52 | 2.56 | +0.03 | +1.19% | 2,670,300 |
| Nov 5, 2026 | 3.04 | 3.05 | 2.50 | 2.53 | -0.40 | -13.65% | 3,091,500 |
| Nov 4, 2026 | 3.64 | 3.74 | 2.86 | 2.93 | -0.93 | -24.09% | 4,351,400 |
| Nov 3, 2026 | 3.89 | 3.90 | 3.72 | 3.86 | +0.02 | +0.52% | 1,221,400 |
| Nov 2, 2026 | 3.94 | 3.95 | 3.82 | 3.84 | -0.02 | -0.52% | 869,000 |
| Oct 30, 2026 | 3.95 | 3.95 | 3.81 | 3.86 | -0.15 | -3.74% | 1,233,700 |
| Oct 29, 2026 | 3.97 | 4.03 | 3.94 | 4.01 | -0.01 | -0.25% | 757,900 |
| Oct 28, 2026 | 4.02 | 4.07 | 3.96 | 4.02 | -0.03 | -0.74% | 950,100 |
| Oct 27, 2026 | 3.90 | 4.08 | 3.87 | 4.05 | +0.18 | +4.65% | 990,600 |
| Oct 26, 2026 | 3.99 | 4.04 | 3.87 | 3.87 | -0.12 | -3.01% | 1,109,600 |
| Oct 23, 2026 | 4.00 | 4.10 | 3.93 | 3.99 | -0.04 | -0.99% | 1,322,100 |
| Oct 22, 2026 | 4.14 | 4.19 | 3.98 | 4.03 | -0.16 | -3.82% | 1,294,000 |
| Oct 21, 2026 | 4.15 | 4.21 | 4.09 | 4.19 | +0.05 | +1.21% | 1,382,000 |
| Oct 20, 2026 | 4.18 | 4.20 | 4.10 | 4.14 | -0.06 | -1.43% | 1,101,100 |
| Oct 19, 2026 | 4.05 | 4.23 | 3.94 | 4.20 | +0.17 | +4.22% | 1,915,700 |
| Oct 16, 2026 | 3.97 | 4.12 | 3.93 | 4.03 | +0.09 | +2.28% | 1,140,400 |
| Oct 15, 2026 | 3.91 | 4.06 | 3.82 | 3.94 | +0.06 | +1.55% | 2,508,200 |
| Oct 14, 2026 | 4.15 | 4.15 | 3.85 | 3.88 | -0.31 | -7.40% | 1,383,100 |
| Oct 13, 2026 | 4.11 | 4.23 | 4.07 | 4.19 | +0.09 | +2.20% | 1,158,500 |
| Oct 12, 2026 | 4.22 | 4.22 | 4.04 | 4.10 | -0.14 | -3.30% | 1,039,100 |
| Oct 9, 2026 | 4.25 | 4.28 | 4.20 | 4.24 | +0.05 | +1.19% | 608,400 |
| Oct 8, 2026 | 4.24 | 4.26 | 4.16 | 4.19 | -0.13 | -3.01% | 1,076,200 |
| Oct 7, 2026 | 4.27 | 4.34 | 4.22 | 4.32 | -0.02 | -0.46% | 1,282,300 |
| Oct 6, 2026 | 4.39 | 4.43 | 4.33 | 4.34 | -0.04 | -0.91% | 1,282,700 |
| Oct 5, 2026 | 4.26 | 4.41 | 4.25 | 4.38 | +0.12 | +2.82% | 992,100 |
| Oct 2, 2026 | 4.12 | 4.28 | 4.07 | 4.26 | +0.18 | +4.41% | 1,264,300 |
| Oct 1, 2026 | 3.94 | 4.14 | 3.88 | 4.08 | +0.10 | +2.51% | 1,204,900 |
| Sep 30, 2026 | 4.01 | 4.17 | 3.97 | 3.98 | -0.01 | -0.25% | 1,044,200 |
| Sep 29, 2026 | 3.95 | 4.00 | 3.86 | 3.99 | 0.00 | 0.00% | 1,774,000 |
| Sep 28, 2026 | 4.01 | 4.05 | 3.96 | 3.99 | -0.08 | -1.97% | 895,400 |
| Sep 25, 2026 | 4.03 | 4.15 | 3.99 | 4.07 | +0.09 | +2.26% | 753,200 |
| Sep 24, 2026 | 4.15 | 4.19 | 3.96 | 3.98 | -0.21 | -5.01% | 1,552,400 |
| Sep 23, 2026 | 4.26 | 4.26 | 4.18 | 4.19 | -0.12 | -2.78% | 585,900 |
| Sep 22, 2026 | 4.20 | 4.35 | 4.14 | 4.31 | +0.15 | +3.61% | 813,700 |
| Sep 21, 2026 | 4.18 | 4.22 | 4.14 | 4.16 | -0.02 | -0.48% | 482,800 |
| Sep 18, 2026 | 4.27 | 4.28 | 4.14 | 4.18 | -0.08 | -1.88% | 1,815,300 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.21 | 4.26 | -0.06 | -1.39% | 1,101,700 |
| Sep 16, 2026 | 4.33 | 4.39 | 4.22 | 4.32 | -0.01 | -0.23% | 919,100 |
| Sep 15, 2026 | 4.19 | 4.33 | 4.18 | 4.33 | +0.11 | +2.61% | 1,075,600 |
| Sep 14, 2026 | 4.17 | 4.30 | 4.15 | 4.22 | -0.06 | -1.40% | 778,200 |
| Sep 11, 2026 | 4.47 | 4.56 | 4.27 | 4.28 | -0.18 | -4.04% | 1,142,600 |
| Sep 10, 2026 | 4.36 | 4.54 | 4.32 | 4.46 | -0.03 | -0.67% | 1,067,700 |
| Sep 9, 2026 | 4.52 | 4.63 | 4.43 | 4.49 | -0.03 | -0.66% | 2,497,700 |
| Sep 8, 2026 | 4.75 | 4.75 | 4.47 | 4.52 | -0.15 | -3.21% | 1,856,600 |
| Sep 4, 2026 | 4.67 | 4.75 | 4.54 | 4.67 | +0.14 | +3.09% | 1,434,100 |
| Sep 3, 2026 | 4.55 | 4.64 | 4.45 | 4.53 | +0.01 | +0.22% | 1,389,100 |
| Sep 2, 2026 | 4.09 | 4.54 | 4.07 | 4.52 | +0.49 | +12.16% | 2,036,000 |
| Sep 1, 2026 | 4.12 | 4.14 | 4.03 | 4.03 | -0.08 | -1.95% | 849,000 |
| Aug 31, 2026 | 4.07 | 4.17 | 4.07 | 4.11 | +0.04 | +0.98% | 635,100 |
| Aug 28, 2026 | 4.08 | 4.17 | 4.03 | 4.07 | +0.02 | +0.49% | 831,400 |
| Aug 27, 2026 | 4.02 | 4.10 | 4.01 | 4.05 | -0.02 | -0.49% | 563,100 |
| Aug 26, 2026 | 4.00 | 4.22 | 3.95 | 4.07 | +0.06 | +1.50% | 1,921,600 |
| Aug 25, 2026 | 4.03 | 4.03 | 3.94 | 4.01 | -0.04 | -0.99% | 1,084,000 |
| Aug 24, 2026 | 4.12 | 4.17 | 3.94 | 4.05 | -0.03 | -0.74% | 939,700 |
| Aug 21, 2026 | 3.89 | 4.10 | 3.89 | 4.08 | +0.23 | +5.97% | 1,437,800 |
| Aug 20, 2026 | 4.11 | 4.11 | 3.75 | 3.85 | -0.20 | -4.94% | 1,613,700 |
| Aug 19, 2026 | 4.15 | 4.26 | 3.97 | 4.05 | -0.11 | -2.64% | 2,077,100 |
| Aug 18, 2026 | 4.28 | 4.28 | 4.07 | 4.16 | -0.13 | -3.03% | 1,623,200 |
| Aug 17, 2026 | 4.38 | 4.39 | 4.22 | 4.29 | -0.10 | -2.28% | 1,462,900 |
| Aug 14, 2026 | 4.30 | 4.41 | 4.28 | 4.39 | +0.01 | +0.23% | 1,212,200 |
65 days, newest first. Daily bars as drawn on the GSM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.