Ferroglobe PLC (GSM) Charts

$3.63

$0.14 (-3.71%)
Last update: 04:00 PM EST
Day's range
$3.59
Day's range
$3.75

5 DAY PERFORMANCE

-5.71%

1 MONTH PERFORMANCE

+2.54%

3 MONTH PERFORMANCE

+5.83%

6 MONTH PERFORMANCE

-17.87%

YEAR-TO-DATE PERFORMANCE

-4.47%

1 YEAR PERFORMANCE

-38.99%

Ferroglobe PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $3.75 $3.63 (-3.2%) $3.75 $3.59 1.71 M $678.84 M
05/29/2025 $3.85 $3.77 (-2.08%) $3.88 $3.77 740.40 K $705.02 M
05/28/2025 $3.89 $3.85 (-1.03%) $3.94 $3.81 716.81 K $719.98 M
05/27/2025 $3.87 $3.89 (0.52%) $3.96 $3.81 1.28 M $727.46 M
05/23/2025 $3.74 $3.83 (2.41%) $3.85 $3.74 798.00 K $716.24 M
05/22/2025 $3.80 $3.76 (-1.05%) $3.83 $3.76 687.50 K $703.15 M
05/21/2025 $3.85 $3.80 (-1.3%) $3.88 $3.76 649.49 K $710.63 M
05/20/2025 $3.82 $3.84 (0.52%) $3.89 $3.80 696.35 K $718.11 M
05/19/2025 $3.80 $3.83 (0.79%) $3.89 $3.79 546.40 K $716.24 M
05/16/2025 $3.79 $3.84 (1.32%) $3.89 $3.75 790.22 K $718.11 M
05/15/2025 $3.86 $3.80 (-1.55%) $3.94 $3.71 1.09 M $710.63 M
05/14/2025 $3.97 $3.88 (-2.27%) $4.01 $3.86 883.00 K $725.59 M
05/13/2025 $4.05 $4.00 (-1.23%) $4.09 $3.88 1.33 M $748.03 M
05/12/2025 $3.86 $4.06 (5.18%) $4.10 $3.86 2.21 M $759.25 M
05/09/2025 $3.50 $3.74 (6.86%) $3.82 $3.50 1.73 M $703.39 M
05/08/2025 $3.30 $3.47 (5.15%) $3.51 $3.04 1.35 M $652.61 M
05/07/2025 $3.49 $3.41 (-2.29%) $3.49 $3.35 1.41 M $641.33 M
05/06/2025 $3.49 $3.46 (-0.86%) $3.51 $3.42 742.25 K $650.73 M
05/05/2025 $3.54 $3.49 (-1.41%) $3.56 $3.47 897.40 K $656.37 M
05/02/2025 $3.53 $3.54 (0.28%) $3.62 $3.53 1.01 M $665.77 M
05/01/2025 $3.52 $3.50 (-0.57%) $3.60 $3.49 580.60 K $658.25 M
04/30/2025 $3.55 $3.49 (-1.69%) $3.57 $3.44 816.10 K $656.37 M
04/29/2025 $3.55 $3.61 (1.69%) $3.62 $3.52 773.40 K $678.94 M
04/28/2025 $3.70 $3.56 (-3.78%) $3.74 $3.53 771.83 K $669.54 M
04/25/2025 $3.72 $3.72 (0%) $3.75 $3.70 557.94 K $690.88 M
04/24/2025 $3.62 $3.75 (3.59%) $3.79 $3.62 762.20 K $696.45 M
04/23/2025 $3.67 $3.63 (-1.09%) $3.76 $3.61 901.41 K $674.16 M
04/22/2025 $3.55 $3.63 (2.25%) $3.65 $3.53 731.36 K $674.16 M
04/21/2025 $3.49 $3.53 (1.15%) $3.55 $3.42 1.66 M $655.59 M
04/17/2025 $3.45 $3.44 (-0.29%) $3.53 $3.40 910.90 K $638.88 M
04/16/2025 $3.39 $3.45 (1.77%) $3.46 $3.38 643.21 K $640.73 M
04/15/2025 $3.37 $3.38 (0.3%) $3.47 $3.37 978.63 K $627.73 M
04/14/2025 $3.35 $3.36 (0.3%) $3.40 $3.30 838.02 K $624.02 M
04/11/2025 $3.23 $3.31 (2.48%) $3.32 $3.20 748.70 K $614.73 M
04/10/2025 $3.29 $3.24 (-1.52%) $3.29 $3.15 1.34 M $601.73 M
04/09/2025 $3.05 $3.33 (9.18%) $3.43 $3.00 1.72 M $618.45 M
04/08/2025 $3.11 $3.10 (-0.32%) $3.21 $2.97 2.25 M $575.73 M
04/07/2025 $3.29 $3.07 (-6.69%) $3.59 $3.05 2.85 M $570.16 M
04/04/2025 $3.31 $3.35 (1.21%) $3.44 $3.19 2.33 M $622.16 M
04/03/2025 $3.60 $3.44 (-4.44%) $3.63 $3.44 1.06 M $638.88 M
04/02/2025 $3.68 $3.74 (1.63%) $3.76 $3.62 887.90 K $694.59 M
04/01/2025 $3.69 $3.69 (0%) $3.72 $3.61 798.13 K $685.31 M
03/31/2025 $3.60 $3.71 (3.06%) $3.72 $3.52 1.18 M $689.02 M
03/28/2025 $3.77 $3.64 (-3.45%) $3.78 $3.63 1.31 M $676.02 M
03/27/2025 $3.80 $3.79 (-0.26%) $3.84 $3.75 501.68 K $703.88 M
03/26/2025 $3.82 $3.79 (-0.79%) $3.87 $3.76 1.72 M $703.88 M
03/25/2025 $3.82 $3.81 (-0.26%) $3.93 $3.79 1.18 M $707.59 M
03/24/2025 $3.86 $3.80 (-1.55%) $3.87 $3.77 684.73 K $705.74 M
03/21/2025 $4.01 $3.82 (-4.74%) $4.04 $3.82 2.32 M $709.45 M
03/20/2025 $4.10 $4.07 (-0.73%) $4.11 $4.01 582.23 K $755.88 M
03/19/2025 $4.04 $4.12 (1.98%) $4.16 $4.04 1.07 M $765.17 M
03/18/2025 $4.05 $4.07 (0.49%) $4.09 $4.00 559.10 K $755.88 M
03/17/2025 $4.02 $4.04 (0.5%) $4.07 $4.00 569.90 K $750.31 M
03/14/2025 $3.95 $4.03 (2.03%) $4.06 $3.93 862.00 K $748.45 M
03/13/2025 $3.89 $3.91 (0.51%) $3.98 $3.86 1.19 M $726.17 M
03/12/2025 $3.92 $3.91 (-0.26%) $3.93 $3.83 1.07 M $726.17 M
03/11/2025 $3.85 $3.88 (0.78%) $3.93 $3.76 1.41 M $720.59 M
03/10/2025 $3.92 $3.84 (-2.04%) $4.03 $3.83 2.56 M $713.16 M
03/07/2025 $3.81 $3.96 (3.94%) $4.05 $3.75 3.01 M $735.45 M
03/06/2025 $3.36 $3.79 (12.8%) $3.82 $3.36 1.93 M $703.88 M
03/05/2025 $3.33 $3.36 (0.9%) $3.40 $3.31 963.54 K $624.02 M
03/04/2025 $3.37 $3.29 (-2.37%) $3.38 $3.23 1.13 M $611.02 M
03/03/2025 $3.50 $3.37 (-3.71%) $3.56 $3.37 1.18 M $625.88 M