Ferroglobe PLC - Ordinary Shares (GSM)
4.3600
+0.1200 (2.83%)
NASDAQ · Last Trade: Jul 3rd, 7:43 PM EDT
Historical Prices For Ferroglobe PLC - Ordinary Shares (GSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.26 | 4.39 | 4.24 | 4.36 | 1,384,558 | 4.36 |
| 7/02/2025 | 4.00 | 4.25 | 3.97 | 4.24 | 2,074,872 | 4.24 |
| 7/01/2025 | 3.68 | 4.03 | 3.64 | 3.97 | 2,135,109 | 3.97 |
| 6/30/2025 | 3.70 | 3.71 | 3.57 | 3.67 | 2,047,049 | 3.67 |
| 6/27/2025 | 3.76 | 3.77 | 3.63 | 3.66 | 18,627,095 | 3.66 |
| 6/26/2025 | 3.57 | 3.78 | 3.53 | 3.78 | 1,723,745 | 3.78 |
| 6/25/2025 | 3.65 | 3.65 | 3.51 | 3.53 | 1,028,232 | 3.53 |
| 6/24/2025 | 3.66 | 3.73 | 3.63 | 3.66 | 998,109 | 3.66 |
| 6/23/2025 | 3.71 | 3.73 | 3.61 | 3.64 | 863,057 | 3.64 |
| 6/20/2025 | 3.87 | 3.87 | 3.70 | 3.70 | 1,598,695 | 3.70 |
| 6/18/2025 | 3.88 | 3.92 | 3.81 | 3.86 | 859,273 | 3.86 |
| 6/17/2025 | 3.94 | 3.98 | 3.87 | 3.90 | 1,108,357 | 3.89 |
| 6/16/2025 | 3.88 | 3.96 | 3.83 | 3.92 | 778,250 | 3.91 |
| 6/13/2025 | 3.86 | 3.94 | 3.83 | 3.84 | 761,072 | 3.83 |
| 6/12/2025 | 3.90 | 3.96 | 3.88 | 3.89 | 857,226 | 3.88 |
| 6/11/2025 | 4.05 | 4.05 | 3.88 | 3.94 | 1,111,442 | 3.93 |
| 6/10/2025 | 4.10 | 4.17 | 4.00 | 4.01 | 874,699 | 4.00 |
| 6/09/2025 | 4.18 | 4.22 | 4.03 | 4.09 | 900,807 | 4.08 |
| 6/06/2025 | 4.04 | 4.28 | 4.03 | 4.18 | 1,433,540 | 4.16 |
| 6/05/2025 | 3.90 | 4.08 | 3.87 | 4.03 | 1,378,016 | 4.02 |
| 6/04/2025 | 3.69 | 3.88 | 3.69 | 3.86 | 1,065,526 | 3.85 |
| 6/03/2025 | 3.62 | 3.67 | 3.55 | 3.67 | 1,049,387 | 3.66 |
| 6/02/2025 | 3.64 | 3.70 | 3.60 | 3.61 | 1,134,149 | 3.60 |
| 5/30/2025 | 3.75 | 3.75 | 3.58 | 3.63 | 1,713,599 | 3.62 |
| 5/29/2025 | 3.85 | 3.88 | 3.77 | 3.77 | 740,386 | 3.76 |
| 5/28/2025 | 3.89 | 3.94 | 3.81 | 3.85 | 716,811 | 3.84 |
| 5/27/2025 | 3.87 | 3.96 | 3.81 | 3.89 | 1,275,059 | 3.88 |
| 5/23/2025 | 3.74 | 3.85 | 3.74 | 3.83 | 797,995 | 3.82 |
| 5/22/2025 | 3.80 | 3.83 | 3.75 | 3.76 | 687,504 | 3.75 |
| 5/21/2025 | 3.85 | 3.88 | 3.76 | 3.80 | 649,428 | 3.79 |
| 5/20/2025 | 3.82 | 3.88 | 3.80 | 3.84 | 696,347 | 3.83 |
| 5/19/2025 | 3.80 | 3.89 | 3.79 | 3.83 | 546,375 | 3.82 |
| 5/16/2025 | 3.79 | 3.88 | 3.75 | 3.84 | 790,216 | 3.83 |
| 5/15/2025 | 3.86 | 3.94 | 3.71 | 3.80 | 1,090,025 | 3.79 |
| 5/14/2025 | 3.97 | 4.01 | 3.86 | 3.88 | 882,473 | 3.87 |
| 5/13/2025 | 4.05 | 4.08 | 3.88 | 4.00 | 1,330,408 | 3.99 |
| 5/12/2025 | 3.86 | 4.10 | 3.86 | 4.06 | 2,211,329 | 4.05 |
| 5/09/2025 | 3.50 | 3.82 | 3.50 | 3.74 | 1,729,742 | 3.73 |
| 5/08/2025 | 3.30 | 3.51 | 3.04 | 3.47 | 1,345,160 | 3.46 |
| 5/07/2025 | 3.49 | 3.49 | 3.35 | 3.41 | 1,414,135 | 3.40 |
| 5/06/2025 | 3.49 | 3.51 | 3.42 | 3.46 | 742,246 | 3.45 |
| 5/05/2025 | 3.54 | 3.56 | 3.47 | 3.48 | 897,381 | 3.47 |
| 5/02/2025 | 3.53 | 3.62 | 3.53 | 3.54 | 1,010,397 | 3.53 |
| 5/01/2025 | 3.52 | 3.60 | 3.49 | 3.50 | 580,594 | 3.49 |
| 4/30/2025 | 3.55 | 3.56 | 3.44 | 3.49 | 814,724 | 3.48 |
| 4/29/2025 | 3.55 | 3.62 | 3.52 | 3.61 | 773,394 | 3.60 |
| 4/28/2025 | 3.70 | 3.73 | 3.53 | 3.56 | 771,620 | 3.55 |
| 4/25/2025 | 3.72 | 3.75 | 3.69 | 3.72 | 557,939 | 3.71 |
| 4/24/2025 | 3.62 | 3.79 | 3.62 | 3.75 | 762,157 | 3.74 |
| 4/23/2025 | 3.67 | 3.75 | 3.61 | 3.63 | 901,410 | 3.62 |
| 4/22/2025 | 3.55 | 3.65 | 3.53 | 3.63 | 731,336 | 3.62 |
| 4/21/2025 | 3.49 | 3.54 | 3.42 | 3.53 | 1,655,245 | 3.52 |
| 4/17/2025 | 3.45 | 3.52 | 3.40 | 3.44 | 910,882 | 3.43 |
| 4/16/2025 | 3.39 | 3.46 | 3.38 | 3.45 | 643,207 | 3.44 |
| 4/15/2025 | 3.37 | 3.47 | 3.37 | 3.38 | 978,634 | 3.37 |
| 4/14/2025 | 3.35 | 3.40 | 3.30 | 3.36 | 838,023 | 3.35 |
| 4/11/2025 | 3.23 | 3.31 | 3.19 | 3.31 | 748,680 | 3.30 |
| 4/10/2025 | 3.29 | 3.29 | 3.15 | 3.24 | 1,344,145 | 3.23 |
| 4/09/2025 | 3.05 | 3.43 | 3.00 | 3.33 | 1,720,099 | 3.32 |
| 4/08/2025 | 3.11 | 3.21 | 2.97 | 3.10 | 2,250,825 | 3.09 |
| 4/07/2025 | 3.29 | 3.50 | 3.05 | 3.07 | 2,850,314 | 3.06 |
| 4/04/2025 | 3.31 | 3.44 | 3.19 | 3.33 | 1,673,033 | 3.31 |