Ferroglobe PLC - Ordinary Shares (GSM)
3.5850
-0.1550 (-4.14%)
NASDAQ · Last Trade: Apr 3rd, 10:57 AM EDT
Historical Prices For Ferroglobe PLC - Ordinary Shares (GSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.68 | 3.76 | 3.62 | 3.74 | 887,864 | 3.74 |
| 4/01/2025 | 3.69 | 3.72 | 3.60 | 3.69 | 798,133 | 3.69 |
| 3/31/2025 | 3.60 | 3.72 | 3.52 | 3.71 | 1,183,904 | 3.71 |
| 3/28/2025 | 3.77 | 3.78 | 3.63 | 3.64 | 1,306,832 | 3.64 |
| 3/27/2025 | 3.80 | 3.84 | 3.75 | 3.79 | 501,677 | 3.79 |
| 3/26/2025 | 3.82 | 3.87 | 3.76 | 3.79 | 1,718,305 | 3.79 |
| 3/25/2025 | 3.82 | 3.93 | 3.79 | 3.81 | 1,178,709 | 3.81 |
| 3/24/2025 | 3.86 | 3.87 | 3.77 | 3.80 | 684,727 | 3.80 |
| 3/21/2025 | 4.01 | 4.04 | 3.82 | 3.82 | 2,317,650 | 3.82 |
| 3/20/2025 | 4.10 | 4.11 | 4.01 | 4.07 | 582,228 | 4.07 |
| 3/19/2025 | 4.04 | 4.16 | 4.04 | 4.12 | 1,073,402 | 4.11 |
| 3/18/2025 | 4.05 | 4.09 | 4.00 | 4.07 | 559,082 | 4.06 |
| 3/17/2025 | 4.02 | 4.07 | 4.00 | 4.04 | 569,878 | 4.03 |
| 3/14/2025 | 3.95 | 4.06 | 3.93 | 4.03 | 861,974 | 4.02 |
| 3/13/2025 | 3.89 | 3.98 | 3.86 | 3.91 | 1,185,130 | 3.90 |
| 3/12/2025 | 3.92 | 3.93 | 3.83 | 3.91 | 1,068,574 | 3.90 |
| 3/11/2025 | 3.85 | 3.92 | 3.76 | 3.88 | 1,411,265 | 3.87 |
| 3/10/2025 | 3.92 | 4.03 | 3.83 | 3.84 | 2,560,726 | 3.83 |
| 3/07/2025 | 3.81 | 4.05 | 3.75 | 3.96 | 3,011,004 | 3.95 |
| 3/06/2025 | 3.36 | 3.82 | 3.36 | 3.79 | 1,924,987 | 3.78 |
| 3/05/2025 | 3.33 | 3.40 | 3.31 | 3.36 | 963,500 | 3.35 |
| 3/04/2025 | 3.37 | 3.38 | 3.23 | 3.29 | 1,126,726 | 3.28 |
| 3/03/2025 | 3.50 | 3.56 | 3.37 | 3.37 | 1,183,207 | 3.36 |
| 2/28/2025 | 3.44 | 3.45 | 3.37 | 3.43 | 919,753 | 3.42 |
| 2/27/2025 | 3.58 | 3.59 | 3.44 | 3.44 | 1,183,986 | 3.43 |
| 2/26/2025 | 3.63 | 3.63 | 3.51 | 3.60 | 886,350 | 3.59 |
| 2/25/2025 | 3.62 | 3.64 | 3.52 | 3.59 | 961,699 | 3.58 |
| 2/24/2025 | 3.52 | 3.67 | 3.47 | 3.59 | 1,119,749 | 3.58 |
| 2/21/2025 | 3.65 | 3.66 | 3.45 | 3.48 | 1,409,395 | 3.47 |
| 2/20/2025 | 3.85 | 3.97 | 3.63 | 3.63 | 1,794,696 | 3.62 |
| 2/19/2025 | 3.84 | 3.88 | 3.77 | 3.82 | 1,284,322 | 3.81 |
| 2/18/2025 | 4.08 | 4.08 | 3.84 | 3.85 | 1,338,279 | 3.84 |
| 2/14/2025 | 4.10 | 4.10 | 4.00 | 4.08 | 583,746 | 4.07 |
| 2/13/2025 | 4.13 | 4.14 | 4.07 | 4.12 | 288,426 | 4.11 |
| 2/12/2025 | 4.07 | 4.15 | 4.07 | 4.13 | 539,824 | 4.12 |
| 2/11/2025 | 4.04 | 4.17 | 4.04 | 4.11 | 676,119 | 4.10 |
| 2/10/2025 | 3.90 | 4.23 | 3.90 | 4.02 | 1,579,827 | 4.01 |
| 2/07/2025 | 3.88 | 3.95 | 3.80 | 3.81 | 691,797 | 3.80 |
| 2/06/2025 | 3.88 | 3.92 | 3.83 | 3.87 | 772,083 | 3.86 |
| 2/05/2025 | 3.90 | 3.94 | 3.84 | 3.86 | 722,540 | 3.85 |
| 2/04/2025 | 3.86 | 3.93 | 3.86 | 3.89 | 431,937 | 3.88 |
| 2/03/2025 | 3.87 | 4.01 | 3.83 | 3.85 | 529,320 | 3.84 |
| 1/31/2025 | 3.87 | 3.97 | 3.83 | 3.89 | 622,839 | 3.88 |
| 1/30/2025 | 3.96 | 3.96 | 3.85 | 3.86 | 634,120 | 3.85 |
| 1/29/2025 | 3.85 | 3.93 | 3.82 | 3.92 | 490,244 | 3.91 |
| 1/28/2025 | 3.89 | 3.89 | 3.81 | 3.86 | 535,934 | 3.85 |
| 1/27/2025 | 3.94 | 3.96 | 3.81 | 3.89 | 668,876 | 3.88 |
| 1/24/2025 | 3.97 | 4.01 | 3.96 | 4.00 | 298,319 | 3.99 |
| 1/23/2025 | 4.03 | 4.05 | 3.94 | 3.96 | 565,448 | 3.95 |
| 1/22/2025 | 4.02 | 4.09 | 3.99 | 4.04 | 413,914 | 4.03 |
| 1/21/2025 | 4.08 | 4.11 | 4.01 | 4.02 | 655,390 | 4.01 |
| 1/17/2025 | 4.11 | 4.15 | 4.04 | 4.07 | 727,677 | 4.06 |
| 1/16/2025 | 4.08 | 4.10 | 4.03 | 4.08 | 597,784 | 4.07 |
| 1/15/2025 | 4.02 | 4.11 | 4.00 | 4.07 | 573,159 | 4.06 |
| 1/14/2025 | 3.99 | 3.99 | 3.87 | 3.95 | 646,839 | 3.94 |
| 1/13/2025 | 3.89 | 3.97 | 3.86 | 3.96 | 438,008 | 3.95 |
| 1/10/2025 | 3.89 | 3.95 | 3.85 | 3.92 | 505,035 | 3.91 |
| 1/08/2025 | 3.94 | 3.94 | 3.86 | 3.92 | 614,187 | 3.91 |
| 1/07/2025 | 4.01 | 4.01 | 3.90 | 3.95 | 457,424 | 3.94 |
| 1/06/2025 | 4.00 | 4.09 | 4.00 | 4.01 | 582,491 | 4.00 |
| 1/03/2025 | 3.94 | 4.01 | 3.90 | 3.96 | 942,331 | 3.95 |