-
5 DAY PERFORMANCE
+5.92% -
1 MONTH PERFORMANCE
+5.20% -
3 MONTH PERFORMANCE
-15.30% -
6 MONTH PERFORMANCE
-2.31% -
YEAR-TO-DATE PERFORMANCE
-28.57% -
1 YEAR PERFORMANCE
-10.58%
Ferroglobe PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.66 | $4.64 (-0.43%) | $4.71 | $4.54 | 1.41 M | $878.34 M |
| 09/27/2024 | $4.41 | $4.58 (3.85%) | $4.64 | $4.40 | 1.14 M | $866.98 M |
| 09/26/2024 | $4.41 | $4.39 (-0.45%) | $4.57 | $4.38 | 1.54 M | $831.02 M |
| 09/25/2024 | $4.36 | $4.31 (-1.15%) | $4.40 | $4.29 | 802,137 | $815.87 M |
| 09/24/2024 | $4.31 | $4.35 (0.93%) | $4.45 | $4.31 | 1.24 M | $823.45 M |
| 09/23/2024 | $4.19 | $4.24 (1.19%) | $4.27 | $4.19 | 887,030 | $802.62 M |
| 09/20/2024 | $4.29 | $4.20 (-2.1%) | $4.31 | $4.15 | 1.05 M | $795.05 M |
| 09/19/2024 | $4.30 | $4.31 (0.23%) | $4.34 | $4.24 | 436,317 | $815.87 M |
| 09/18/2024 | $4.20 | $4.20 (0%) | $4.35 | $4.12 | 1.35 M | $795.05 M |
| 09/17/2024 | $4.17 | $4.18 (0.24%) | $4.24 | $4.16 | 1.19 M | $791.27 M |
| 09/16/2024 | $4.21 | $4.15 (-1.43%) | $4.22 | $4.11 | 868,200 | $785.59 M |
| 09/13/2024 | $4.16 | $4.18 (0.48%) | $4.26 | $4.16 | 993,408 | $791.27 M |
| 09/12/2024 | $4.27 | $4.14 (-3.04%) | $4.31 | $4.14 | 803,711 | $783.69 M |
| 09/11/2024 | $4.13 | $4.25 (2.91%) | $4.28 | $4.07 | 1.35 M | $804.52 M |
| 09/10/2024 | $4.19 | $4.13 (-1.43%) | $4.19 | $4.10 | 1.38 M | $781.80 M |
| 09/09/2024 | $4.24 | $4.19 (-1.18%) | $4.25 | $4.16 | 1.35 M | $793.16 M |
| 09/06/2024 | $4.21 | $4.21 (0%) | $4.26 | $4.11 | 1.60 M | $796.94 M |
| 09/05/2024 | $4.32 | $4.21 (-2.55%) | $4.38 | $4.21 | 986,906 | $796.94 M |
| 09/04/2024 | $4.24 | $4.29 (1.18%) | $4.31 | $4.23 | 894,329 | $812.09 M |
| 09/03/2024 | $4.34 | $4.28 (-1.38%) | $4.36 | $4.20 | 2.69 M | $810.20 M |
| 08/30/2024 | $4.41 | $4.42 (0.23%) | $4.49 | $4.30 | 774,747 | $836.70 M |
| 08/29/2024 | $4.43 | $4.41 (-0.45%) | $4.49 | $4.40 | 552,328 | $834.80 M |
| 08/28/2024 | $4.34 | $4.41 (1.61%) | $4.44 | $4.33 | 1.13 M | $834.80 M |
| 08/27/2024 | $4.41 | $4.38 (-0.68%) | $4.43 | $4.36 | 481,429 | $829.13 M |
| 08/26/2024 | $4.59 | $4.40 (-4.14%) | $4.63 | $4.39 | 1.11 M | $832.91 M |
| 08/23/2024 | $4.35 | $4.54 (4.37%) | $4.60 | $4.35 | 2.17 M | $859.41 M |
| 08/22/2024 | $4.39 | $4.33 (-1.37%) | $4.41 | $4.33 | 630,335 | $819.66 M |
| 08/21/2024 | $4.45 | $4.40 (-1.12%) | $4.48 | $4.39 | 980,100 | $832.91 M |
| 08/20/2024 | $4.58 | $4.44 (-3.06%) | $4.58 | $4.42 | 693,300 | $840.48 M |
| 08/19/2024 | $4.56 | $4.56 (0%) | $4.62 | $4.54 | 597,784 | $863.20 M |
| 08/16/2024 | $4.50 | $4.54 (0.89%) | $4.56 | $4.42 | 1.31 M | $859.41 M |
| 08/15/2024 | $4.55 | $4.57 (0.44%) | $4.62 | $4.51 | 1.40 M | $865.09 M |
| 08/14/2024 | $4.55 | $4.47 (-1.76%) | $4.63 | $4.47 | 855,271 | $846.16 M |
| 08/13/2024 | $4.51 | $4.56 (1.11%) | $4.63 | $4.51 | 925,558 | $863.20 M |
| 08/12/2024 | $4.68 | $4.53 (-3.21%) | $4.74 | $4.48 | 1.24 M | $857.52 M |
| 08/09/2024 | $4.42 | $4.61 (4.3%) | $4.71 | $4.40 | 1.55 M | $872.66 M |
| 08/08/2024 | $4.65 | $4.42 (-4.95%) | $4.67 | $4.38 | 3.69 M | $836.70 M |
| 08/07/2024 | $4.81 | $4.60 (-4.37%) | $4.83 | $4.52 | 1.59 M | $870.77 M |
| 08/06/2024 | $5.05 | $4.80 (-4.95%) | $5.21 | $4.76 | 2.09 M | $908.63 M |
| 08/05/2024 | $4.61 | $4.69 (1.74%) | $4.73 | $4.51 | 2.55 M | $887.81 M |
| 08/02/2024 | $5.01 | $4.85 (-3.19%) | $5.05 | $4.81 | 2.72 M | $918.10 M |
| 08/01/2024 | $5.50 | $5.16 (-6.18%) | $5.62 | $5.11 | 2.74 M | $969.70 M |
| 07/31/2024 | $5.39 | $5.55 (2.97%) | $5.65 | $5.35 | 1.14 M | $1.04 B |
| 07/30/2024 | $5.30 | $5.29 (-0.19%) | $5.39 | $5.22 | 922,034 | $994.13 M |
| 07/29/2024 | $5.49 | $5.31 (-3.28%) | $5.62 | $5.25 | 683,018 | $997.89 M |
| 07/26/2024 | $5.48 | $5.43 (-0.91%) | $5.48 | $5.36 | 527,802 | $1.02 B |
| 07/25/2024 | $5.58 | $5.41 (-3.05%) | $5.58 | $5.41 | 518,900 | $1.02 B |
| 07/24/2024 | $5.68 | $5.57 (-1.94%) | $5.70 | $5.55 | 781,000 | $1.05 B |
| 07/23/2024 | $5.66 | $5.70 (0.71%) | $5.70 | $5.54 | 648,500 | $1.07 B |
| 07/22/2024 | $5.79 | $5.72 (-1.21%) | $5.80 | $5.67 | 446,400 | $1.07 B |
| 07/19/2024 | $5.79 | $5.78 (-0.17%) | $5.82 | $5.73 | 302,540 | $1.09 B |
| 07/18/2024 | $5.89 | $5.82 (-1.19%) | $5.98 | $5.79 | 687,700 | $1.09 B |
| 07/17/2024 | $5.96 | $5.92 (-0.67%) | $6.06 | $5.86 | 936,361 | $1.11 B |
| 07/16/2024 | $5.85 | $6.01 (2.74%) | $6.11 | $5.79 | 1.28 M | $1.13 B |
| 07/15/2024 | $5.80 | $5.84 (0.69%) | $5.93 | $5.70 | 516,700 | $1.10 B |
| 07/12/2024 | $5.75 | $5.79 (0.7%) | $5.80 | $5.70 | 596,412 | $1.09 B |
| 07/11/2024 | $5.81 | $5.71 (-1.72%) | $5.82 | $5.62 | 691,239 | $1.07 B |
| 07/10/2024 | $5.78 | $5.71 (-1.21%) | $5.90 | $5.67 | 866,104 | $1.07 B |
| 07/09/2024 | $5.68 | $5.72 (0.7%) | $5.75 | $5.63 | 915,601 | $1.07 B |
| 07/08/2024 | $5.69 | $5.71 (0.35%) | $5.79 | $5.65 | 959,768 | $1.07 B |
| 07/05/2024 | $5.62 | $5.70 (1.42%) | $5.73 | $5.62 | 806,600 | $1.07 B |
| 07/03/2024 | $5.57 | $5.64 (1.26%) | $5.74 | $5.57 | 510,303 | $1.06 B |
| 07/02/2024 | $5.50 | $5.52 (0.36%) | $5.57 | $5.40 | 1.75 M | $1.04 B |
| 07/01/2024 | $5.43 | $5.49 (1.1%) | $5.58 | $5.43 | 1.73 M | $1.03 B |