Ferroglobe (GSM)
NASDAQ: GSM
· Real-Time Price · USD
4.13
-0.11 (-2.59%)
At close: Aug 14, 2025, 3:59 PM
4.05
-2.06%
After-hours: Aug 14, 2025, 05:47 PM EDT
GSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.25 | 4.25 | 4.08 | 4.14 | 4.14 | -2.36% | 838,040 |
| 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 |
| Aug 7, 2025 | 4.46 | 4.54 | 4.17 | 4.19 | 4.19 | -4.99% | 1,548,500 |
| Aug 6, 2025 | 3.61 | 4.51 | 3.61 | 4.41 | 4.41 | 9.16% | 4,687,146 |
| Aug 5, 2025 | 3.91 | 4.09 | 3.90 | 4.04 | 4.04 | 4.39% | 2,254,400 |
| Aug 4, 2025 | 4.01 | 4.03 | 3.86 | 3.87 | 3.87 | -2.52% | 1,721,450 |
| Aug 1, 2025 | 4.15 | 4.19 | 3.96 | 3.97 | 3.97 | -6.15% | 1,182,900 |
| Jul 31, 2025 | 4.28 | 4.34 | 4.19 | 4.23 | 4.23 | -2.08% | 1,579,173 |
| Jul 30, 2025 | 4.49 | 4.56 | 4.28 | 4.32 | 4.32 | -3.79% | 1,487,914 |
| Jul 29, 2025 | 4.57 | 4.64 | 4.49 | 4.49 | 4.49 | -1.54% | 1,481,600 |
| Jul 28, 2025 | 4.54 | 4.61 | 4.45 | 4.56 | 4.56 | 1.11% | 1,126,000 |
| Jul 25, 2025 | 4.55 | 4.56 | 4.36 | 4.51 | 4.51 | -1.31% | 989,709 |
| Jul 24, 2025 | 4.64 | 4.67 | 4.56 | 4.57 | 4.57 | -3.79% | 874,644 |
| Jul 23, 2025 | 4.76 | 4.81 | 4.70 | 4.75 | 4.75 | 0.21% | 1,386,710 |
| Jul 22, 2025 | 4.60 | 4.77 | 4.57 | 4.74 | 4.74 | 3.72% | 2,364,035 |
| Jul 21, 2025 | 4.48 | 4.61 | 4.46 | 4.57 | 4.57 | 3.16% | 4,754,700 |
| Jul 18, 2025 | 4.59 | 4.59 | 4.41 | 4.43 | 4.43 | -2.64% | 1,578,100 |