Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ferroglobe PLC - Ordinary Shares (NQ:GSM)

5.040 +0.500 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 4.600 5.096 4.526 5.040 2,798,047 +0.50(+11.01%)
Oct 02, 2025 4.510 4.590 4.375 4.540 922,755 +0.03(+0.67%)
Oct 01, 2025 4.560 4.585 4.395 4.510 1,045,741 -0.04(-0.88%)
Sep 30, 2025 4.310 4.565 4.310 4.550 1,494,508 +0.20(+4.60%)
Sep 29, 2025 4.350 4.465 4.300 4.350 913,202 +0.04(+0.93%)
Sep 26, 2025 4.340 4.345 4.260 4.310 701,111 +0.01(+0.23%)
Sep 25, 2025 4.400 4.430 4.280 4.300 1,209,284 -0.10(-2.27%)
Sep 24, 2025 4.200 4.410 4.170 4.400 1,287,516 +0.23(+5.52%)
Sep 23, 2025 4.230 4.310 4.160 4.170 695,275 -0.03(-0.71%)
Sep 22, 2025 4.180 4.210 4.100 4.200 1,008,296 +0.02(+0.57%)
Sep 19, 2025 4.196 4.236 4.166 4.176 1,823,757 -0.02(-0.47%)
Sep 18, 2025 4.106 4.236 4.066 4.196 1,051,638 +0.10(+2.43%)
Sep 17, 2025 4.136 4.266 4.046 4.096 1,393,043 -0.04(-0.96%)
Sep 16, 2025 4.176 4.191 4.106 4.136 449,192 -0.04(-0.95%)
Sep 15, 2025 4.136 4.217 4.096 4.176 646,771 +0.05(+1.21%)
Sep 12, 2025 4.246 4.266 4.106 4.126 681,146 -0.12(-2.82%)
Sep 11, 2025 4.166 4.271 4.126 4.246 560,217 +0.08(+1.91%)
Sep 10, 2025 4.156 4.256 4.156 4.166 643,681 -0.01(-0.24%)
Sep 09, 2025 4.286 4.286 4.106 4.176 810,897 -0.10(-2.33%)
Sep 08, 2025 4.316 4.321 4.196 4.276 556,724 +0.01(+0.23%)
Sep 05, 2025 4.206 4.340 4.181 4.266 676,262 +0.10(+2.39%)
Sep 04, 2025 4.136 4.176 4.056 4.166 953,232 +0.03(+0.72%)
Sep 03, 2025 4.106 4.166 4.076 4.136 638,721 +0.02(+0.48%)
Sep 02, 2025 4.106 4.136 4.056 4.116 641,590 -0.05(-1.20%)
Aug 29, 2025 4.156 4.266 4.121 4.166 898,081 +0.05(+1.21%)
Aug 28, 2025 4.236 4.236 4.111 4.116 1,489,229 -0.12(-2.82%)
Aug 27, 2025 4.316 4.335 4.216 4.236 715,206 -0.12(-2.75%)
Aug 26, 2025 4.296 4.395 4.296 4.355 771,651 +0.04(+0.92%)
Aug 25, 2025 4.345 4.390 4.291 4.316 806,920 -0.04(-0.92%)
Aug 22, 2025 4.166 4.395 4.131 4.355 1,076,977 +0.19(+4.55%)
Aug 21, 2025 4.096 4.186 4.036 4.166 665,288 +0.05(+1.21%)
Aug 20, 2025 4.136 4.156 4.101 4.116 613,534 -0.03(-0.72%)
Aug 19, 2025 4.335 4.345 4.106 4.146 874,424 -0.11(-2.58%)
Aug 18, 2025 4.186 4.306 4.136 4.256 987,191 +0.06(+1.43%)
Aug 15, 2025 4.166 4.196 4.056 4.196 1,232,983 +0.07(+1.69%)
Aug 14, 2025 4.236 4.232 4.066 4.126 840,946 -0.10(-2.36%)
Aug 13, 2025 4.186 4.256 4.116 4.226 1,482,922 +0.11(+2.66%)
Aug 12, 2025 3.937 4.121 3.937 4.116 1,392,473 +0.20(+5.09%)
Aug 11, 2025 4.066 4.091 3.817 3.917 1,317,656 -0.12(-2.96%)
Aug 08, 2025 4.176 4.231 3.977 4.036 1,508,403 -0.14(-3.34%)
Aug 07, 2025 4.445 4.520 4.156 4.176 1,553,665 -0.21(-4.88%)
Aug 06, 2025 3.598 4.495 3.598 4.390 4,702,860 +0.36(+9.03%)
Aug 05, 2025 3.897 4.071 3.887 4.027 2,242,878 +0.17(+4.39%)
Aug 04, 2025 3.997 4.016 3.847 3.857 1,727,220 -0.10(-2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.