-
5 DAY PERFORMANCE
+6.15% -
1 MONTH PERFORMANCE
+0.45% -
3 MONTH PERFORMANCE
+2.05% -
6 MONTH PERFORMANCE
-26.39% -
YEAR-TO-DATE PERFORMANCE
-31.03% -
1 YEAR PERFORMANCE
-8.18%
Ferroglobe PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $4.50 | $4.48 (-0.44%) | $4.65 | $4.47 | 1.00 M | $843.70 M |
| 11/19/2024 | $4.56 | $4.49 (-1.54%) | $4.56 | $4.32 | 1.10 M | $845.58 M |
| 11/18/2024 | $4.26 | $4.53 (6.34%) | $4.56 | $4.26 | 2.39 M | $853.11 M |
| 11/15/2024 | $4.12 | $4.23 (2.67%) | $4.29 | $4.09 | 1.82 M | $796.61 M |
| 11/14/2024 | $4.03 | $4.03 (0%) | $4.08 | $4.00 | 993,861 | $758.95 M |
| 11/13/2024 | $4.10 | $4.04 (-1.46%) | $4.14 | $4.04 | 1.09 M | $760.83 M |
| 11/12/2024 | $4.13 | $4.10 (-0.73%) | $4.20 | $4.00 | 1.85 M | $772.13 M |
| 11/11/2024 | $4.16 | $4.17 (0.24%) | $4.18 | $4.09 | 1.20 M | $785.32 M |
| 11/08/2024 | $4.34 | $4.18 (-3.69%) | $4.34 | $4.12 | 1.66 M | $791.27 M |
| 11/07/2024 | $4.36 | $4.34 (-0.46%) | $4.57 | $4.19 | 2.38 M | $821.55 M |
| 11/06/2024 | $4.39 | $4.68 (6.61%) | $4.74 | $4.37 | 3.32 M | $885.91 M |
| 11/05/2024 | $4.19 | $4.26 (1.67%) | $4.27 | $4.14 | 1.07 M | $806.41 M |
| 11/04/2024 | $4.24 | $4.20 (-0.94%) | $4.26 | $4.18 | 945,300 | $795.05 M |
| 11/01/2024 | $4.23 | $4.21 (-0.47%) | $4.23 | $4.15 | 733,252 | $796.94 M |
| 10/31/2024 | $4.21 | $4.19 (-0.48%) | $4.26 | $4.15 | 964,200 | $793.16 M |
| 10/30/2024 | $4.28 | $4.22 (-1.4%) | $4.31 | $4.20 | 795,400 | $798.84 M |
| 10/29/2024 | $4.33 | $4.28 (-1.15%) | $4.35 | $4.24 | 752,400 | $810.20 M |
| 10/28/2024 | $4.29 | $4.37 (1.86%) | $4.44 | $4.28 | 882,316 | $827.23 M |
| 10/25/2024 | $4.33 | $4.29 (-0.92%) | $4.41 | $4.28 | 597,125 | $812.09 M |
| 10/24/2024 | $4.31 | $4.33 (0.46%) | $4.36 | $4.27 | 736,481 | $819.66 M |
| 10/23/2024 | $4.46 | $4.31 (-3.36%) | $4.46 | $4.26 | 1.33 M | $815.87 M |
| 10/22/2024 | $4.47 | $4.47 (0%) | $4.53 | $4.46 | 968,724 | $846.16 M |
| 10/21/2024 | $4.55 | $4.47 (-1.76%) | $4.55 | $4.35 | 1.52 M | $846.16 M |
| 10/18/2024 | $4.62 | $4.50 (-2.6%) | $4.65 | $4.45 | 1.15 M | $851.84 M |
| 10/17/2024 | $4.54 | $4.59 (1.1%) | $4.61 | $4.52 | 1.66 M | $868.88 M |
| 10/16/2024 | $4.59 | $4.53 (-1.31%) | $4.63 | $4.51 | 1.28 M | $857.52 M |
| 10/15/2024 | $4.50 | $4.53 (0.67%) | $4.57 | $4.46 | 1.20 M | $857.52 M |
| 10/14/2024 | $4.53 | $4.58 (1.1%) | $4.61 | $4.47 | 1.21 M | $866.98 M |
| 10/11/2024 | $4.41 | $4.53 (2.72%) | $4.54 | $4.41 | 801,900 | $857.52 M |
| 10/10/2024 | $4.30 | $4.41 (2.56%) | $4.42 | $4.26 | 639,804 | $834.80 M |
| 10/09/2024 | $4.37 | $4.37 (0%) | $4.44 | $4.32 | 796,736 | $827.23 M |
| 10/08/2024 | $4.49 | $4.39 (-2.23%) | $4.49 | $4.33 | 1.15 M | $831.02 M |
| 10/07/2024 | $4.57 | $4.53 (-0.88%) | $4.60 | $4.47 | 1.26 M | $857.52 M |
| 10/04/2024 | $4.51 | $4.57 (1.33%) | $4.76 | $4.51 | 2.08 M | $865.09 M |
| 10/03/2024 | $4.55 | $4.49 (-1.32%) | $4.57 | $4.41 | 1.13 M | $849.95 M |
| 10/02/2024 | $5.03 | $4.60 (-8.55%) | $5.12 | $4.60 | 3.43 M | $870.77 M |
| 10/01/2024 | $4.64 | $4.96 (6.9%) | $4.97 | $4.61 | 3.78 M | $938.92 M |
| 09/30/2024 | $4.66 | $4.64 (-0.43%) | $4.71 | $4.54 | 1.42 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 |