Ferroglobe (GSM)
NASDAQ: GSM
· Real-Time Price · USD
4.28
0.10 (2.39%)
At close: Sep 05, 2025, 3:59 PM
4.28
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
GSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.22 | 4.36 | 4.20 | 4.28 | 4.28 | 2.39% | 673,874 |
| Sep 4, 2025 | 4.15 | 4.19 | 4.07 | 4.18 | 4.18 | 0.72% | 950,147 |
| Sep 3, 2025 | 4.12 | 4.18 | 4.09 | 4.15 | 4.15 | 0.48% | 636,600 |
| Sep 2, 2025 | 4.12 | 4.15 | 4.07 | 4.13 | 4.13 | -1.20% | 639,447 |
| Aug 29, 2025 | 4.17 | 4.28 | 4.14 | 4.18 | 4.18 | 1.21% | 895,100 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -2.82% | 1,484,257 |
| Aug 27, 2025 | 4.33 | 4.35 | 4.23 | 4.25 | 4.25 | -2.75% | 713,616 |
| Aug 26, 2025 | 4.31 | 4.41 | 4.31 | 4.37 | 4.37 | 0.92% | 769,100 |
| Aug 25, 2025 | 4.36 | 4.41 | 4.31 | 4.33 | 4.33 | -0.92% | 804,224 |
| Aug 22, 2025 | 4.18 | 4.41 | 4.14 | 4.37 | 4.37 | 4.55% | 1,073,400 |
| Aug 21, 2025 | 4.11 | 4.20 | 4.05 | 4.18 | 4.18 | 1.21% | 663,100 |
| Aug 20, 2025 | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.72% | 611,500 |
| Aug 19, 2025 | 4.35 | 4.36 | 4.12 | 4.16 | 4.16 | -2.58% | 871,503 |
| Aug 18, 2025 | 4.20 | 4.32 | 4.15 | 4.27 | 4.27 | 1.43% | 983,900 |
| Aug 15, 2025 | 4.18 | 4.21 | 4.07 | 4.21 | 4.21 | 1.69% | 1,228,864 |
| Aug 14, 2025 | 4.25 | 4.25 | 4.08 | 4.14 | 4.14 | -2.36% | 838,137 |
| Aug 13, 2025 | 4.20 | 4.27 | 4.13 | 4.24 | 4.24 | 2.66% | 1,478,000 |
| Aug 12, 2025 | 3.95 | 4.14 | 3.95 | 4.13 | 4.13 | 5.09% | 1,387,853 |
| Aug 11, 2025 | 4.08 | 4.11 | 3.83 | 3.93 | 3.93 | -2.96% | 1,313,300 |
| Aug 8, 2025 | 4.19 | 4.25 | 3.99 | 4.05 | 4.05 | -3.34% | 1,503,400 |