Ferroglobe (GSM)
NASDAQ: GSM
· Real-Time Price · USD
4.31
0.01 (0.23%)
At close: Sep 26, 2025, 3:59 PM
4.42
2.55%
After-hours: Sep 26, 2025, 07:58 PM EDT
GSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.34 | 4.35 | 4.26 | 4.31 | 4.31 | 0.23% | 678,983 |
| Sep 25, 2025 | 4.40 | 4.43 | 4.28 | 4.30 | 4.30 | -2.27% | 1,209,300 |
| Sep 24, 2025 | 4.20 | 4.41 | 4.17 | 4.40 | 4.40 | 5.52% | 1,288,400 |
| Sep 23, 2025 | 4.23 | 4.31 | 4.16 | 4.17 | 4.17 | -0.71% | 695,375 |
| Sep 22, 2025 | 4.18 | 4.21 | 4.10 | 4.20 | 4.20 | 0.24% | 1,008,296 |
| Sep 19, 2025 | 4.21 | 4.25 | 4.18 | 4.19 | 4.18 | -0.48% | 1,817,664 |
| Sep 18, 2025 | 4.12 | 4.25 | 4.08 | 4.21 | 4.20 | 2.43% | 1,048,221 |
| Sep 17, 2025 | 4.15 | 4.28 | 4.06 | 4.11 | 4.10 | -0.96% | 1,388,400 |
| Sep 16, 2025 | 4.19 | 4.21 | 4.12 | 4.15 | 4.14 | -0.95% | 447,702 |
| Sep 15, 2025 | 4.15 | 4.23 | 4.11 | 4.19 | 4.18 | 1.21% | 644,610 |
| Sep 12, 2025 | 4.26 | 4.28 | 4.12 | 4.14 | 4.13 | -2.82% | 678,871 |
| Sep 11, 2025 | 4.18 | 4.29 | 4.14 | 4.26 | 4.25 | 1.91% | 558,346 |
| Sep 10, 2025 | 4.17 | 4.27 | 4.17 | 4.18 | 4.17 | -0.24% | 641,531 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.12 | 4.19 | 4.18 | -2.33% | 808,388 |
| Sep 8, 2025 | 4.33 | 4.34 | 4.21 | 4.29 | 4.28 | 0.23% | 554,900 |
| Sep 5, 2025 | 4.22 | 4.36 | 4.20 | 4.28 | 4.27 | 2.39% | 674,003 |
| Sep 4, 2025 | 4.15 | 4.19 | 4.07 | 4.18 | 4.17 | 0.72% | 950,147 |
| Sep 3, 2025 | 4.12 | 4.18 | 4.09 | 4.15 | 4.14 | 0.48% | 636,600 |
| Sep 2, 2025 | 4.12 | 4.15 | 4.07 | 4.13 | 4.12 | -1.20% | 639,447 |
| Aug 29, 2025 | 4.17 | 4.28 | 4.14 | 4.18 | 4.17 | 1.21% | 895,100 |