Ferroglobe (GSM)
3.96
0.00 (0.00%)
At close: Jan 14, 2025, 3:59 PM
3.95
-0.13%
After-hours Jan 14, 2025, 04:00 PM EST
GSM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.99 | 3.99 | 3.87 | 3.95 | -0.01 | -0.25% | 646,839 |
| Jan 13, 2025 | 3.89 | 3.97 | 3.86 | 3.96 | 0.04 | 1.02% | 438,008 |
| Jan 10, 2025 | 3.89 | 3.95 | 3.85 | 3.92 | 0.00 | 0.00% | 505,035 |
| Jan 8, 2025 | 3.94 | 3.94 | 3.86 | 3.92 | -0.03 | -0.76% | 614,200 |
| Jan 7, 2025 | 4.01 | 4.01 | 3.90 | 3.95 | -0.06 | -1.50% | 457,425 |
| Jan 6, 2025 | 4.00 | 4.09 | 4.00 | 4.01 | 0.05 | 1.26% | 582,500 |
| Jan 3, 2025 | 3.94 | 4.01 | 3.90 | 3.96 | 0.03 | 0.76% | 942,331 |
| Jan 2, 2025 | 3.86 | 3.99 | 3.84 | 3.93 | 0.13 | 3.42% | 1,077,692 |
| Dec 31, 2024 | 3.78 | 3.88 | 3.76 | 3.80 | 0.02 | 0.53% | 1,068,502 |
| Dec 30, 2024 | 3.75 | 3.80 | 3.68 | 3.78 | 0.00 | 0.00% | 1,283,006 |
| Dec 27, 2024 | 3.79 | 3.81 | 3.73 | 3.78 | -0.02 | -0.53% | 869,000 |
| Dec 26, 2024 | 3.79 | 3.82 | 3.74 | 3.80 | 0.01 | 0.26% | 742,200 |
| Dec 24, 2024 | 3.81 | 3.85 | 3.72 | 3.79 | 0.00 | 0.00% | 371,800 |
| Dec 23, 2024 | 3.85 | 3.88 | 3.74 | 3.79 | -0.08 | -2.07% | 961,300 |
| Dec 20, 2024 | 3.78 | 3.94 | 3.75 | 3.87 | 0.09 | 2.38% | 2,407,035 |
| Dec 19, 2024 | 3.87 | 3.97 | 3.77 | 3.78 | -0.06 | -1.56% | 1,303,746 |
| Dec 18, 2024 | 4.04 | 4.05 | 3.81 | 3.84 | -0.18 | -4.48% | 1,470,816 |
| Dec 17, 2024 | 4.06 | 4.07 | 4.00 | 4.02 | -0.06 | -1.47% | 2,122,705 |
| Dec 16, 2024 | 4.13 | 4.16 | 4.00 | 4.08 | -0.09 | -2.16% | 1,525,306 |
| Dec 13, 2024 | 4.25 | 4.25 | 4.08 | 4.17 | -0.12 | -2.80% | 1,526,747 |
| Dec 12, 2024 | 4.28 | 4.31 | 4.21 | 4.29 | -0.01 | -0.23% | 676,320 |
| Dec 11, 2024 | 4.30 | 4.40 | 4.26 | 4.30 | 0.03 | 0.70% | 1,117,900 |
| Dec 10, 2024 | 4.31 | 4.31 | 4.16 | 4.27 | -0.03 | -0.70% | 948,328 |
| Dec 9, 2024 | 4.27 | 4.47 | 4.27 | 4.30 | 0.04 | 0.94% | 1,484,700 |
| Dec 6, 2024 | 4.30 | 4.30 | 4.20 | 4.26 | -0.05 | -1.16% | 749,900 |
| Dec 5, 2024 | 4.40 | 4.45 | 4.28 | 4.31 | -0.09 | -2.05% | 685,841 |
| Dec 4, 2024 | 4.42 | 4.51 | 4.37 | 4.40 | 0.00 | 0.00% | 687,400 |
| Dec 3, 2024 | 4.44 | 4.52 | 4.35 | 4.40 | -0.02 | -0.45% | 2,064,600 |
| Dec 2, 2024 | 4.36 | 4.42 | 4.30 | 4.42 | 0.06 | 1.38% | 980,900 |
| Nov 29, 2024 | 4.35 | 4.42 | 4.34 | 4.36 | -0.01 | -0.23% | 573,818 |
| Nov 27, 2024 | 4.37 | 4.45 | 4.34 | 4.37 | 0.00 | 0.00% | 468,155 |
| Nov 26, 2024 | 4.37 | 4.42 | 4.29 | 4.37 | -0.02 | -0.46% | 1,386,212 |
| Nov 25, 2024 | 4.57 | 4.66 | 4.36 | 4.39 | -0.18 | -3.94% | 1,014,600 |
| Nov 22, 2024 | 4.50 | 4.60 | 4.50 | 4.57 | 0.05 | 1.11% | 754,403 |
| Nov 21, 2024 | 4.46 | 4.55 | 4.40 | 4.52 | 0.04 | 0.89% | 817,800 |
| Nov 20, 2024 | 4.50 | 4.65 | 4.47 | 4.48 | -0.01 | -0.22% | 1,000,910 |
| Nov 19, 2024 | 4.56 | 4.56 | 4.32 | 4.49 | -0.04 | -0.88% | 1,100,424 |
| Nov 18, 2024 | 4.26 | 4.56 | 4.26 | 4.53 | 0.30 | 7.09% | 2,387,354 |
| Nov 15, 2024 | 4.12 | 4.29 | 4.09 | 4.23 | 0.20 | 4.96% | 1,817,424 |
| Nov 14, 2024 | 4.03 | 4.08 | 4.00 | 4.03 | -0.01 | -0.25% | 993,861 |
| Nov 13, 2024 | 4.10 | 4.14 | 4.04 | 4.04 | -0.06 | -1.46% | 1,085,445 |
| Nov 12, 2024 | 4.13 | 4.20 | 4.00 | 4.10 | -0.07 | -1.68% | 1,849,204 |
| Nov 11, 2024 | 4.16 | 4.18 | 4.09 | 4.17 | -0.01 | -0.24% | 1,198,400 |
| Nov 8, 2024 | 4.34 | 4.34 | 4.12 | 4.18 | -0.16 | -3.69% | 1,657,219 |
| Nov 7, 2024 | 4.36 | 4.57 | 4.19 | 4.34 | -0.34 | -7.26% | 2,375,439 |
| Nov 6, 2024 | 4.39 | 4.74 | 4.37 | 4.68 | 0.42 | 9.86% | 3,323,204 |
| Nov 5, 2024 | 4.19 | 4.27 | 4.14 | 4.26 | 0.06 | 1.43% | 1,073,500 |
| Nov 4, 2024 | 4.24 | 4.26 | 4.18 | 4.20 | -0.01 | -0.24% | 945,300 |
| Nov 1, 2024 | 4.23 | 4.23 | 4.15 | 4.21 | 0.02 | 0.48% | 733,252 |
| Oct 31, 2024 | 4.21 | 4.26 | 4.15 | 4.19 | -0.03 | -0.71% | 964,200 |