GSM - Ferroglobe Plc
4.31
-0.010 -0.232%
Share volume: 1,610,411
Last Updated: 03-17-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.32
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $4.35 | $4.35 | $4.38 | $4.38 | $4.27 | $4.27 | $4.31 | $4.31 | 1,610,411 | $1,610,411.00 |
| 03-16-2026 | $4.57 | $4.57 | $4.60 | $4.60 | $4.29 | $4.29 | $4.32 | $4.32 | 1,991,989 | $1,991,989.00 |
| 03-13-2026 | $4.68 | $4.68 | $4.70 | $4.70 | $4.46 | $4.46 | $4.57 | $4.57 | 943,803 | $943,803.00 |
| 03-12-2026 | $4.87 | $4.87 | $4.90 | $4.90 | $4.64 | $4.64 | $4.67 | $4.67 | 847,337 | $847,337.00 |
| 03-11-2026 | $4.78 | $4.78 | $5.00 | $5.00 | $4.77 | $4.77 | $4.94 | $4.94 | 2,030,630 | $2,030,630.00 |
| 03-10-2026 | $4.60 | $4.60 | $4.96 | $4.96 | $4.50 | $4.50 | $4.84 | $4.84 | 1,174,078 | $1,174,078.00 |
| 03-09-2026 | $4.59 | $4.59 | $4.65 | $4.65 | $4.35 | $4.35 | $4.59 | $4.59 | 1,257,793 | $1,257,793.00 |
| 03-06-2026 | $4.82 | $4.82 | $4.85 | $4.85 | $4.62 | $4.62 | $4.65 | $4.65 | 939,765 | $939,765.00 |
| 03-05-2026 | $5.10 | $5.10 | $5.18 | $5.18 | $4.86 | $4.86 | $4.90 | $4.90 | 1,306,324 | $1,306,324.00 |
| 03-04-2026 | $5.07 | $5.07 | $5.28 | $5.28 | $5.02 | $5.02 | $5.14 | $5.14 | 980,941 | $980,941.00 |