Ferroglobe PLC (GSM) Historical Stock Data
4.68 ↓0.10 (-2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSM is down -0.16% a day on average. There have been 15 days where Ferroglobe PLC closed green and 15 days where GSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.75 | 4.68 | ↓$0.07 (-1.47%) | 4.63 | 4.78 | 696.58K |
| 2025-12-03 | 4.66 | 4.78 | ↑$0.13 (2.69%) | 4.65 | 4.79 | 1.07M |
| 2025-12-02 | 4.53 | 4.63 | ↑$0.11 (2.32%) | 4.47 | 4.67 | 1.34M |
| 2025-12-01 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.30 | 4.54 | 1.66M |
| 2025-11-28 | 4.22 | 4.43 | ↑$0.21 (4.98%) | 4.17 | 4.45 | 1.18M |
| 2025-11-26 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 4.04 | 4.23 | 1.41M |
| 2025-11-25 | 3.93 | 4.09 | ↑$0.16 (4.07%) | 3.86 | 4.14 | 1.28M |
| 2025-11-24 | 3.94 | 3.89 | ↓$0.05 (-1.27%) | 3.85 | 3.97 | 1.69M |
| 2025-11-21 | 3.82 | 3.96 | ↑$0.14 (3.66%) | 3.80 | 4.09 | 2.30M |
| 2025-11-20 | 4.15 | 3.82 | ↓$0.33 (-7.95%) | 3.72 | 4.15 | 3.43M |
| 2025-11-19 | 4.19 | 4.11 | ↓$0.08 (-1.91%) | 4.01 | 4.34 | 2.05M |
| 2025-11-18 | 4.19 | 4.23 | ↑$0.04 (0.95%) | 4.14 | 4.55 | 7.27M |
| 2025-11-17 | 3.86 | 3.76 | ↓$0.10 (-2.59%) | 3.76 | 3.93 | 1.58M |
| 2025-11-14 | 3.72 | 3.85 | ↑$0.13 (3.49%) | 3.71 | 3.90 | 1.53M |
| 2025-11-13 | 3.78 | 3.82 | ↑$0.04 (1.06%) | 3.67 | 3.87 | 2.28M |
| 2025-11-12 | 3.75 | 3.78 | ↑$0.03 (0.80%) | 3.66 | 3.83 | 2.33M |
| 2025-11-11 | 3.91 | 3.72 | ↓$0.19 (-4.86%) | 3.66 | 3.91 | 2.23M |
| 2025-11-10 | 4.03 | 3.91 | ↓$0.12 (-2.98%) | 3.90 | 4.14 | 1.65M |
| 2025-11-07 | 4.10 | 3.93 | ↓$0.17 (-4.15%) | 3.78 | 4.19 | 2.20M |
| 2025-11-06 | 4.16 | 4.14 | ↓$0.02 (-0.53%) | 3.93 | 4.35 | 2.88M |
| 2025-11-05 | 4.46 | 4.51 | ↑$0.05 (1.12%) | 4.46 | 4.56 | 1.26M |
| 2025-11-04 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.46 | 4.68 | 1.70M |
| 2025-11-03 | 4.82 | 4.76 | ↓$0.06 (-1.24%) | 4.69 | 4.88 | 1.28M |
| 2025-10-31 | 4.80 | 4.85 | ↑$0.05 (1.04%) | 4.68 | 4.85 | 1.96M |
| 2025-10-30 | 4.87 | 4.82 | ↓$0.05 (-1.03%) | 4.75 | 4.94 | 1.55M |
| 2025-10-29 | 5.05 | 4.96 | ↓$0.09 (-1.78%) | 4.89 | 5.17 | 2.72M |
| 2025-10-28 | 5.06 | 5.02 | ↓$0.04 (-0.69%) | 5.01 | 5.17 | 1.16M |
| 2025-10-27 | 5.07 | 5.08 | ↑$0.01 (0.20%) | 4.98 | 5.11 | 1.34M |
| 2025-10-24 | 5.11 | 5.07 | ↓$0.04 (-0.78%) | 5.06 | 5.18 | 2.04M |
| 2025-10-23 | 5.00 | 5.03 | ↑$0.03 (0.60%) | 4.97 | 5.15 | 1.65M |
Create an account or log in to view more rows.
$GSM Buy the dip
$GSM Who’s still buying calls?
$GSM low volume today isn’t necessarily a bad thing
$GSM is it time?
$GSM it's just a matter of time and patience...
$GSM Moon soon
$GSM volume = money
$GSM let’s gooooo
$GSM today will be a nice green day LFG!!!
$GSM finally a pullback