NASDAQ : GSM
Ferroglobe PLC — Price history
Materials · Other Industrial Metals & Mining · United Kingdom
Last price 3.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 721.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ferroglobe PLC (GSM) closed at 3.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.95 | 3.95 | 3.805 | 3.86 | 1,233,665 | -3.74% |
| 2026-10-29 | 3.97 | 4.025 | 3.935 | 4.01 | 757,869 | -0.12% |
| 2026-10-28 | 4.02 | 4.065 | 3.96 | 4.015 | 950,075 | -0.86% |
| 2026-10-27 | 3.9 | 4.08 | 3.87 | 4.05 | 990,627 | +4.65% |
| 2026-10-26 | 3.99 | 4.04 | 3.865 | 3.87 | 1,109,604 | -3.01% |
| 2026-10-23 | 4 | 4.095 | 3.925 | 3.99 | 1,322,099 | -0.99% |
| 2026-10-22 | 4.14 | 4.19 | 3.975 | 4.03 | 1,294,003 | -3.82% |
| 2026-10-21 | 4.15 | 4.21 | 4.09 | 4.19 | 1,381,974 | +1.21% |
| 2026-10-20 | 4.18 | 4.195 | 4.1 | 4.14 | 1,101,064 | -1.43% |
| 2026-10-19 | 4.05 | 4.23 | 3.94 | 4.2 | 1,915,752 | +4.22% |
| 2026-10-16 | 3.97 | 4.12 | 3.925 | 4.03 | 1,140,358 | +2.28% |
| 2026-10-15 | 3.91 | 4.06 | 3.82 | 3.94 | 2,508,229 | +1.55% |
| 2026-10-14 | 4.15 | 4.15 | 3.85 | 3.88 | 1,383,811 | -7.40% |
| 2026-10-13 | 4.11 | 4.225 | 4.07 | 4.19 | 1,158,490 | +2.20% |
| 2026-10-12 | 4.22 | 4.22 | 4.04 | 4.1 | 1,039,111 | -3.19% |
| 2026-10-09 | 4.25 | 4.275 | 4.2 | 4.235 | 608,397 | +1.07% |
| 2026-10-08 | 4.24 | 4.26 | 4.155 | 4.19 | 1,076,263 | -3.01% |
| 2026-10-07 | 4.27 | 4.34 | 4.215 | 4.32 | 1,282,335 | -0.46% |
| 2026-10-06 | 4.39 | 4.425 | 4.33 | 4.34 | 1,282,663 | -0.91% |
| 2026-10-05 | 4.26 | 4.405 | 4.25 | 4.38 | 992,168 | +2.82% |
| 2026-10-02 | 4.12 | 4.28 | 4.07 | 4.26 | 1,264,337 | +4.41% |
| 2026-10-01 | 3.94 | 4.135 | 3.88 | 4.08 | 1,204,891 | +2.64% |
| 2026-09-30 | 4.01 | 4.165 | 3.97 | 3.975 | 1,044,164 | -0.38% |
| 2026-09-29 | 3.95 | 4 | 3.855 | 3.99 | 1,773,958 | +0.00% |
| 2026-09-28 | 4.01 | 4.05 | 3.955 | 3.99 | 895,828 | -1.97% |
| 2026-09-25 | 4.03 | 4.145 | 3.99 | 4.07 | 753,180 | +2.26% |
| 2026-09-24 | 4.15 | 4.19 | 3.96 | 3.98 | 1,553,934 | -5.01% |
| 2026-09-23 | 4.26 | 4.26 | 4.18 | 4.19 | 585,930 | -2.78% |
| 2026-09-22 | 4.2 | 4.35 | 4.14 | 4.31 | 813,664 | +3.98% |
| 2026-09-21 | 4.18 | 4.22 | 4.135 | 4.16 | 482,811 | -0.48% |
| 2026-09-18 | 4.27 | 4.28 | 4.14 | 4.18 | 1,815,610 | -1.88% |
| 2026-09-17 | 4.42 | 4.42 | 4.21 | 4.26 | 1,101,715 | -1.39% |
| 2026-09-16 | 4.33 | 4.39 | 4.215 | 4.32 | 919,123 | -0.23% |
| 2026-09-15 | 4.19 | 4.33 | 4.18 | 4.33 | 1,075,612 | +2.61% |
| 2026-09-14 | 4.17 | 4.295 | 4.15 | 4.22 | 778,204 | -1.40% |
| 2026-09-11 | 4.47 | 4.56 | 4.27 | 4.28 | 1,142,599 | -4.04% |
| 2026-09-10 | 4.36 | 4.539 | 4.32 | 4.46 | 1,067,721 | -0.67% |
| 2026-09-09 | 4.52 | 4.625 | 4.425 | 4.49 | 2,497,703 | -0.66% |
| 2026-09-08 | 4.75 | 4.75 | 4.47 | 4.52 | 1,856,615 | -3.21% |
| 2026-09-04 | 4.67 | 4.75 | 4.542 | 4.67 | 1,434,316 | +3.09% |
| 2026-09-03 | 4.55 | 4.64 | 4.45 | 4.53 | 1,389,468 | +0.22% |
| 2026-09-02 | 4.09 | 4.54 | 4.072 | 4.52 | 2,036,494 | +12.16% |
| 2026-09-01 | 4.12 | 4.14 | 4.03 | 4.03 | 850,378 | -1.95% |
| 2026-08-31 | 4.07 | 4.165 | 4.07 | 4.11 | 635,068 | +0.98% |
| 2026-08-28 | 4.08 | 4.17 | 4.025 | 4.07 | 831,681 | +0.49% |
| 2026-08-27 | 4.02 | 4.1 | 4.005 | 4.05 | 563,081 | -0.49% |
| 2026-08-26 | 4 | 4.215 | 3.945 | 4.07 | 1,921,647 | +1.50% |
| 2026-08-25 | 4.03 | 4.032 | 3.935 | 4.01 | 1,084,584 | -0.99% |
| 2026-08-24 | 4.12 | 4.17 | 3.935 | 4.05 | 939,747 | -0.74% |
| 2026-08-21 | 3.89 | 4.095 | 3.89 | 4.08 | 1,438,507 | +5.97% |
| 2026-08-20 | 4.105 | 4.105 | 3.75 | 3.85 | 1,613,721 | -4.94% |
| 2026-08-19 | 4.145 | 4.26 | 3.97 | 4.05 | 2,077,061 | -2.64% |
| 2026-08-18 | 4.28 | 4.28 | 4.07 | 4.16 | 1,623,201 | -3.03% |
| 2026-08-17 | 4.38 | 4.39 | 4.215 | 4.29 | 1,462,939 | -2.28% |
| 2026-08-14 | 4.3 | 4.41 | 4.28 | 4.39 | 1,212,249 | +0.23% |
| 2026-08-13 | 4.44 | 4.49 | 4.34 | 4.38 | 1,017,669 | -1.57% |
| 2026-08-12 | 4.55 | 4.6 | 4.415 | 4.45 | 1,282,775 | -2.63% |
| 2026-08-11 | 4.625 | 4.695 | 4.555 | 4.57 | 1,171,644 | -1.30% |
| 2026-08-10 | 4.5 | 4.72 | 4.48 | 4.63 | 2,038,789 | +3.12% |
| 2026-08-07 | 4.17 | 4.63 | 4.17 | 4.49 | 2,931,976 | +8.72% |
| 2026-08-06 | 4.12 | 4.23 | 4.011 | 4.13 | 2,809,443 | -0.48% |
| 2026-08-05 | 3.92 | 4.2 | 3.81 | 4.15 | 5,781,886 | +21.35% |
| 2026-08-04 | 3.26 | 3.46 | 3.26 | 3.42 | 3,568,365 | +5.23% |
| 2026-08-03 | 3.21 | 3.28 | 3.18 | 3.25 | 1,775,985 | +2.20% |
| 2026-07-31 | 3.2 | 3.25 | 3.105 | 3.18 | 962,930 | -0.93% |
| 2026-07-30 | 3.21 | 3.23 | 3.1 | 3.21 | 2,238,449 | +1.58% |
| 2026-07-29 | 3.36 | 3.36 | 3.08 | 3.16 | 1,779,740 | -5.95% |
| 2026-07-28 | 3.31 | 3.36 | 3.24 | 3.36 | 1,004,822 | +1.82% |
| 2026-07-27 | 3.34 | 3.39 | 3.22 | 3.3 | 1,423,631 | -1.79% |
| 2026-07-24 | 3.33 | 3.405 | 3.33 | 3.36 | 740,359 | +0.30% |
| 2026-07-23 | 3.38 | 3.46 | 3.325 | 3.35 | 602,472 | -2.05% |
| 2026-07-22 | 3.42 | 3.485 | 3.385 | 3.42 | 693,698 | +0.59% |
| 2026-07-21 | 3.32 | 3.46 | 3.32 | 3.4 | 961,582 | +2.41% |
| 2026-07-20 | 3.3 | 3.33 | 3.24 | 3.32 | 1,325,943 | -0.90% |
| 2026-07-17 | 3.34 | 3.375 | 3.28 | 3.35 | 695,237 | +0.00% |
| 2026-07-16 | 3.33 | 3.355 | 3.3 | 3.35 | 887,606 | -0.30% |
| 2026-07-15 | 3.43 | 3.5 | 3.33 | 3.36 | 1,150,186 | -2.33% |
| 2026-07-14 | 3.32 | 3.47 | 3.32 | 3.44 | 1,034,576 | +4.24% |
| 2026-07-13 | 3.27 | 3.355 | 3.18 | 3.3 | 1,797,718 | +0.92% |
| 2026-07-10 | 3.27 | 3.29 | 3.219 | 3.27 | 2,144,623 | +0.00% |
| 2026-07-09 | 3.36 | 3.365 | 3.23 | 3.27 | 2,742,190 | -1.51% |
| 2026-07-08 | 3.38 | 3.505 | 3.225 | 3.32 | 6,259,790 | -3.49% |
| 2026-07-07 | 3.38 | 3.445 | 3.325 | 3.44 | 1,722,829 | +1.18% |
| 2026-07-06 | 3.3 | 3.4 | 3.28 | 3.4 | 1,492,417 | +3.98% |
| 2026-07-02 | 3.29 | 3.39 | 3.2 | 3.27 | 1,890,502 | -0.61% |
| 2026-07-01 | 3.16 | 3.31 | 3.15 | 3.29 | 1,400,104 | +3.46% |
| 2026-06-30 | 3.17 | 3.24 | 3.14 | 3.18 | 2,072,082 | +1.27% |
| 2026-06-29 | 3.33 | 3.36 | 3.1 | 3.14 | 2,477,127 | -5.71% |
| 2026-06-26 | 3.37 | 3.45 | 3.231 | 3.33 | 3,839,769 | -2.63% |
| 2026-06-25 | 3.6 | 3.615 | 3.365 | 3.42 | 2,226,646 | -4.47% |
| 2026-06-24 | 3.65 | 3.67 | 3.545 | 3.58 | 1,179,038 | -3.24% |
| 2026-06-23 | 3.62 | 3.73 | 3.6 | 3.7 | 1,097,367 | -0.54% |
| 2026-06-22 | 3.86 | 3.88 | 3.62 | 3.72 | 1,201,922 | -4.49% |
| 2026-06-18 | 3.865 | 3.92 | 3.745 | 3.91 | 2,326,678 | +1.82% |
| 2026-06-17 | 3.84 | 3.935 | 3.785 | 3.84 | 1,617,120 | +0.00% |
| 2026-06-16 | 4.01 | 4.025 | 3.81 | 3.84 | 1,486,916 | -3.52% |
| 2026-06-15 | 4.1 | 4.145 | 3.83 | 3.98 | 2,130,979 | -2.69% |
| 2026-06-12 | 3.93 | 4.09 | 3.88 | 4.09 | 1,029,512 | +4.87% |
| 2026-06-11 | 3.87 | 3.915 | 3.8 | 3.9 | 1,805,564 | +2.36% |
| 2026-06-10 | 3.88 | 4.005 | 3.79 | 3.81 | 1,654,866 | -0.78% |
| 2026-06-09 | 3.86 | 3.905 | 3.72 | 3.84 | 953,391 | +0.26% |
| 2026-06-08 | 3.93 | 3.93 | 3.78 | 3.83 | 944,719 | -0.78% |
| 2026-06-05 | 4.05 | 4.05 | 3.765 | 3.86 | 1,237,009 | -5.85% |
| 2026-06-04 | 4.32 | 4.32 | 4.09 | 4.1 | 830,219 | -5.09% |
| 2026-06-03 | 4.38 | 4.385 | 4.3 | 4.32 | 783,005 | -3.36% |
| 2026-06-02 | 4.45 | 4.525 | 4.39 | 4.47 | 1,101,968 | +1.59% |
| 2026-06-01 | 4.3 | 4.45 | 4.26 | 4.4 | 3,267,035 | +1.62% |
| 2026-05-29 | 4.47 | 4.47 | 4.27 | 4.33 | 895,040 | -3.13% |
| 2026-05-28 | 4.38 | 4.525 | 4.34 | 4.47 | 1,478,353 | +1.36% |
| 2026-05-27 | 4.21 | 4.41 | 4.2 | 4.41 | 839,155 | +4.26% |
| 2026-05-26 | 4.27 | 4.3 | 4.08 | 4.23 | 1,214,536 | -1.40% |
| 2026-05-22 | 4.12 | 4.36 | 4.07 | 4.29 | 6,269,947 | +4.38% |
| 2026-05-21 | 3.93 | 4.165 | 3.88 | 4.11 | 1,140,881 | +4.05% |
| 2026-05-20 | 3.84 | 4.06 | 3.81 | 3.95 | 1,740,415 | +2.86% |
| 2026-05-19 | 3.88 | 4.01 | 3.82 | 3.84 | 927,784 | -3.03% |
| 2026-05-18 | 4 | 4.066 | 3.91 | 3.96 | 837,723 | +0.00% |
| 2026-05-15 | 3.97 | 4.05 | 3.9 | 3.96 | 1,214,481 | -1.25% |
| 2026-05-14 | 3.92 | 4.03 | 3.84 | 4.01 | 812,476 | +3.35% |
| 2026-05-13 | 3.95 | 4.02 | 3.875 | 3.88 | 995,233 | -3.24% |
| 2026-05-12 | 4 | 4.035 | 3.9 | 4.01 | 1,521,423 | +0.25% |