Ferroglobe (GSM)
NASDAQ: GSM
· Real-Time Price · USD
5.04
0.50 (11.01%)
At close: Oct 03, 2025, 3:59 PM
5.05
0.20%
After-hours: Oct 03, 2025, 07:53 PM EDT
GSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.60 | 5.10 | 4.53 | 5.04 | 5.04 | 11.01% | 2,796,493 |
| Oct 2, 2025 | 4.51 | 4.59 | 4.38 | 4.54 | 4.54 | 0.67% | 922,771 |
| Oct 1, 2025 | 4.56 | 4.59 | 4.39 | 4.51 | 4.51 | -0.88% | 1,045,741 |
| Sep 30, 2025 | 4.31 | 4.57 | 4.31 | 4.55 | 4.55 | 4.60% | 1,494,533 |
| Sep 29, 2025 | 4.35 | 4.47 | 4.30 | 4.35 | 4.35 | 0.93% | 913,202 |
| Sep 26, 2025 | 4.34 | 4.35 | 4.26 | 4.31 | 4.31 | 0.23% | 678,983 |
| Sep 25, 2025 | 4.40 | 4.43 | 4.28 | 4.30 | 4.30 | -2.27% | 1,209,300 |
| Sep 24, 2025 | 4.20 | 4.41 | 4.17 | 4.40 | 4.40 | 5.52% | 1,288,400 |
| Sep 23, 2025 | 4.23 | 4.31 | 4.16 | 4.17 | 4.17 | -0.71% | 695,375 |
| Sep 22, 2025 | 4.18 | 4.21 | 4.10 | 4.20 | 4.20 | 0.24% | 1,008,296 |
| Sep 19, 2025 | 4.21 | 4.25 | 4.18 | 4.19 | 4.18 | -0.48% | 1,817,664 |
| Sep 18, 2025 | 4.12 | 4.25 | 4.08 | 4.21 | 4.20 | 2.43% | 1,048,221 |
| Sep 17, 2025 | 4.15 | 4.28 | 4.06 | 4.11 | 4.10 | -0.96% | 1,388,400 |
| Sep 16, 2025 | 4.19 | 4.21 | 4.12 | 4.15 | 4.14 | -0.95% | 447,702 |
| Sep 15, 2025 | 4.15 | 4.23 | 4.11 | 4.19 | 4.18 | 1.21% | 644,610 |
| Sep 12, 2025 | 4.26 | 4.28 | 4.12 | 4.14 | 4.13 | -2.82% | 678,871 |
| Sep 11, 2025 | 4.18 | 4.29 | 4.14 | 4.26 | 4.25 | 1.91% | 558,346 |
| Sep 10, 2025 | 4.17 | 4.27 | 4.17 | 4.18 | 4.17 | -0.24% | 641,531 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.12 | 4.19 | 4.18 | -2.33% | 808,388 |
| Sep 8, 2025 | 4.33 | 4.34 | 4.21 | 4.29 | 4.28 | 0.23% | 554,900 |
Page 1 of 136