Ferroglobe PLC - Ordinary Shares (GSM)
3.1800
-0.0300 (-0.93%)
NASDAQ· Last Trade: Jul 31st, 8:46 PM EDT
Historical Prices For Ferroglobe PLC - Ordinary Shares (GSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 3.20 | 3.25 | 3.10 | 3.18 | 962,930 | 3.18 |
| 7/30/2026 | 3.21 | 3.23 | 3.10 | 3.21 | 2,238,451 | 3.21 |
| 7/29/2026 | 3.36 | 3.36 | 3.08 | 3.16 | 1,779,741 | 3.16 |
| 7/28/2026 | 3.31 | 3.36 | 3.24 | 3.36 | 933,967 | 3.36 |
| 7/27/2026 | 3.34 | 3.39 | 3.22 | 3.30 | 1,423,630 | 3.30 |
| 7/24/2026 | 3.33 | 3.40 | 3.33 | 3.36 | 740,360 | 3.36 |
| 7/23/2026 | 3.38 | 3.46 | 3.33 | 3.35 | 602,472 | 3.35 |
| 7/22/2026 | 3.42 | 3.48 | 3.38 | 3.42 | 693,698 | 3.42 |
| 7/21/2026 | 3.32 | 3.46 | 3.32 | 3.40 | 961,583 | 3.40 |
| 7/20/2026 | 3.30 | 3.33 | 3.24 | 3.32 | 1,325,943 | 3.32 |
| 7/17/2026 | 3.34 | 3.38 | 3.28 | 3.35 | 695,237 | 3.35 |
| 7/16/2026 | 3.33 | 3.35 | 3.30 | 3.35 | 887,607 | 3.35 |
| 7/15/2026 | 3.43 | 3.50 | 3.33 | 3.36 | 1,150,169 | 3.36 |
| 7/14/2026 | 3.32 | 3.47 | 3.32 | 3.44 | 1,034,576 | 3.44 |
| 7/13/2026 | 3.27 | 3.35 | 3.18 | 3.30 | 1,797,698 | 3.30 |
| 7/10/2026 | 3.27 | 3.29 | 3.22 | 3.27 | 2,144,624 | 3.27 |
| 7/09/2026 | 3.36 | 3.37 | 3.23 | 3.27 | 2,742,193 | 3.27 |
| 7/08/2026 | 3.38 | 3.50 | 3.23 | 3.32 | 6,259,792 | 3.32 |
| 7/07/2026 | 3.38 | 3.44 | 3.33 | 3.44 | 1,722,830 | 3.44 |
| 7/06/2026 | 3.30 | 3.40 | 3.28 | 3.40 | 1,492,418 | 3.40 |
| 7/02/2026 | 3.29 | 3.39 | 3.20 | 3.27 | 1,890,505 | 3.27 |
| 7/01/2026 | 3.16 | 3.31 | 3.15 | 3.29 | 1,400,104 | 3.29 |
| 6/30/2026 | 3.17 | 3.24 | 3.14 | 3.18 | 2,072,082 | 3.18 |
| 6/29/2026 | 3.33 | 3.36 | 3.10 | 3.14 | 2,476,996 | 3.14 |
| 6/26/2026 | 3.37 | 3.45 | 3.23 | 3.33 | 3,839,769 | 3.33 |
| 6/25/2026 | 3.60 | 3.62 | 3.37 | 3.42 | 2,226,587 | 3.42 |
| 6/24/2026 | 3.65 | 3.67 | 3.54 | 3.58 | 1,179,039 | 3.58 |
| 6/23/2026 | 3.62 | 3.73 | 3.60 | 3.70 | 1,097,368 | 3.70 |
| 6/22/2026 | 3.86 | 3.88 | 3.62 | 3.72 | 1,201,902 | 3.72 |
| 6/18/2026 | 3.87 | 3.92 | 3.75 | 3.91 | 2,326,678 | 3.91 |
| 6/17/2026 | 3.84 | 3.94 | 3.79 | 3.84 | 1,617,121 | 3.84 |
| 6/16/2026 | 4.01 | 4.03 | 3.81 | 3.84 | 1,486,916 | 3.84 |
| 6/15/2026 | 4.10 | 4.14 | 3.83 | 3.98 | 2,130,986 | 3.98 |
| 6/12/2026 | 3.93 | 4.09 | 3.88 | 4.09 | 1,029,513 | 4.09 |
| 6/11/2026 | 3.87 | 3.92 | 3.80 | 3.90 | 1,805,565 | 3.90 |
| 6/10/2026 | 3.88 | 4.00 | 3.79 | 3.81 | 1,654,862 | 3.81 |
| 6/09/2026 | 3.86 | 3.90 | 3.72 | 3.84 | 953,392 | 3.84 |
| 6/08/2026 | 3.93 | 3.93 | 3.78 | 3.83 | 944,721 | 3.83 |
| 6/05/2026 | 4.05 | 4.05 | 3.77 | 3.86 | 1,237,010 | 3.86 |
| 6/04/2026 | 4.32 | 4.32 | 4.09 | 4.10 | 830,218 | 4.10 |
| 6/03/2026 | 4.38 | 4.38 | 4.30 | 4.32 | 783,006 | 4.32 |
| 6/02/2026 | 4.45 | 4.53 | 4.39 | 4.47 | 1,100,589 | 4.47 |
| 6/01/2026 | 4.30 | 4.45 | 4.26 | 4.40 | 3,267,035 | 4.40 |
| 5/29/2026 | 4.47 | 4.47 | 4.27 | 4.33 | 895,042 | 4.33 |
| 5/28/2026 | 4.38 | 4.53 | 4.34 | 4.47 | 1,499,495 | 4.47 |
| 5/27/2026 | 4.21 | 4.41 | 4.20 | 4.41 | 839,155 | 4.41 |
| 5/26/2026 | 4.27 | 4.30 | 4.08 | 4.23 | 1,214,400 | 4.23 |
| 5/22/2026 | 4.12 | 4.36 | 4.07 | 4.29 | 6,269,949 | 4.29 |
| 5/21/2026 | 3.93 | 4.17 | 3.88 | 4.11 | 1,140,882 | 4.11 |
| 5/20/2026 | 3.89 | 4.06 | 3.81 | 3.95 | 1,740,415 | 3.95 |
| 5/19/2026 | 3.88 | 4.01 | 3.82 | 3.84 | 926,783 | 3.84 |
| 5/18/2026 | 4.00 | 4.07 | 3.91 | 3.96 | 837,723 | 3.96 |
| 5/15/2026 | 3.97 | 4.05 | 3.90 | 3.96 | 1,214,482 | 3.96 |
| 5/14/2026 | 3.92 | 4.03 | 3.84 | 4.01 | 812,278 | 4.01 |
| 5/13/2026 | 3.95 | 4.01 | 3.88 | 3.88 | 995,193 | 3.88 |
| 5/12/2026 | 4.00 | 4.04 | 3.90 | 4.01 | 1,521,424 | 4.01 |
| 5/11/2026 | 4.10 | 4.16 | 3.99 | 4.00 | 1,649,705 | 4.00 |
| 5/08/2026 | 4.02 | 4.21 | 4.01 | 4.08 | 1,388,563 | 4.08 |
| 5/07/2026 | 4.71 | 4.83 | 3.96 | 3.96 | 1,838,521 | 3.96 |
| 5/06/2026 | 4.70 | 5.00 | 4.36 | 4.73 | 2,467,558 | 4.73 |
| 5/05/2026 | 4.75 | 4.94 | 4.73 | 4.78 | 1,520,442 | 4.78 |
| 5/04/2026 | 4.68 | 4.75 | 4.59 | 4.69 | 761,800 | 4.69 |
| 5/01/2026 | 4.61 | 4.72 | 4.50 | 4.71 | 809,140 | 4.71 |