2m 2m 2m 2m 2m 2m 2m
Ferroglobe (GSM)
NASDAQ
$4.27+$0.005 (+0.12%)
Price as of Oct 02, 2026 7:30 PM EDT- $732.0MMarket Cap
- -14.24%1-Year Change
- Other Industrial Metals & MiningIndustry
Ferroglobe (GSM)
$4.27+$0.005 (+0.12%)
- 1 Month-5.41%Low Price$3.98High Price$4.65
- 3 Months+30.75%Low Price$3.15High Price$4.65
- 1 Year-14.24%Low Price$3.13High Price$5.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.12 | 4.28 | 4.07 | 4.26 | +4.41% | 1,264,337 |
10/01/2026 | 3.94 | 4.14 | 3.88 | 4.08 | +2.64% | 1,204,891 |
09/30/2026 | 4.01 | 4.17 | 3.97 | 3.98 | -0.38% | 1,044,164 |
09/29/2026 | 3.95 | 4.00 | 3.86 | 3.99 | 0.00% | 1,773,958 |
09/28/2026 | 4.01 | 4.05 | 3.96 | 3.99 | -1.97% | 895,828 |
09/25/2026 | 4.03 | 4.15 | 3.99 | 4.07 | +2.26% | 753,180 |
09/24/2026 | 4.15 | 4.19 | 3.96 | 3.98 | -5.01% | 1,553,934 |
09/23/2026 | 4.26 | 4.26 | 4.18 | 4.19 | -2.78% | 586,059 |
09/22/2026 | 4.20 | 4.35 | 4.14 | 4.31 | +3.98% | 813,664 |
09/22/2026 |
$0.02 Dividend | |||||
09/21/2026 | 4.16 | 4.20 | 4.12 | 4.15 | -0.48% | 482,811 |
09/18/2026 | 4.25 | 4.26 | 4.13 | 4.16 | -1.88% | 1,815,610 |
09/17/2026 | 4.40 | 4.40 | 4.19 | 4.24 | -1.39% | 1,101,715 |
09/16/2026 | 4.31 | 4.37 | 4.20 | 4.30 | -0.23% | 919,123 |
09/15/2026 | 4.17 | 4.31 | 4.16 | 4.31 | +2.61% | 1,075,612 |
09/14/2026 | 4.15 | 4.28 | 4.14 | 4.20 | -1.40% | 778,204 |
09/11/2026 | 4.45 | 4.54 | 4.25 | 4.26 | -4.04% | 1,142,579 |
09/10/2026 | 4.34 | 4.52 | 4.30 | 4.44 | -0.67% | 1,067,721 |
09/09/2026 | 4.50 | 4.61 | 4.41 | 4.47 | -0.66% | 2,497,702 |
09/08/2026 | 4.73 | 4.73 | 4.45 | 4.50 | -3.21% | 1,856,613 |
09/04/2026 | 4.65 | 4.73 | 4.53 | 4.65 | +3.09% | 1,434,316 |
09/03/2026 | 4.53 | 4.62 | 4.43 | 4.51 | +0.22% | 1,389,468 |
09/02/2026 | 4.08 | 4.52 | 4.06 | 4.50 | +12.16% | 2,036,494 |
09/01/2026 | 4.11 | 4.12 | 4.02 | 4.02 | -1.95% | 850,378 |
08/31/2026 | 4.06 | 4.15 | 4.06 | 4.10 | +0.98% | 635,068 |
08/28/2026 | 4.07 | 4.15 | 4.01 | 4.06 | +0.49% | 831,681 |
08/27/2026 | 4.01 | 4.09 | 3.99 | 4.04 | -0.49% | 563,081 |
08/26/2026 | 3.99 | 4.20 | 3.93 | 4.06 | +1.50% | 1,921,647 |
08/25/2026 | 4.02 | 4.02 | 3.92 | 4.00 | -0.99% | 1,084,584 |
08/24/2026 | 4.11 | 4.15 | 3.92 | 4.04 | -0.74% | 939,747 |
08/21/2026 | 3.88 | 4.08 | 3.88 | 4.07 | +5.97% | 1,438,507 |
08/20/2026 | 4.09 | 4.09 | 3.74 | 3.84 | -4.94% | 1,613,721 |
08/19/2026 | 4.13 | 4.24 | 3.96 | 4.04 | -2.64% | 2,077,061 |
08/18/2026 | 4.26 | 4.26 | 4.06 | 4.15 | -3.03% | 1,623,201 |
08/17/2026 | 4.36 | 4.37 | 4.20 | 4.27 | -2.28% | 1,462,939 |
08/14/2026 | 4.28 | 4.39 | 4.26 | 4.37 | +0.23% | 1,212,249 |
08/13/2026 | 4.42 | 4.47 | 4.32 | 4.36 | -1.57% | 1,017,669 |
08/12/2026 | 4.53 | 4.58 | 4.40 | 4.43 | -2.63% | 1,282,549 |
08/11/2026 | 4.61 | 4.68 | 4.54 | 4.55 | -1.30% | 1,171,644 |
08/10/2026 | 4.48 | 4.70 | 4.46 | 4.61 | +3.12% | 2,038,789 |
08/07/2026 | 4.15 | 4.61 | 4.15 | 4.47 | +8.72% | 2,931,976 |
08/06/2026 | 4.11 | 4.21 | 4.00 | 4.12 | -0.48% | 2,809,443 |
08/05/2026 | 3.91 | 4.18 | 3.80 | 4.14 | +21.35% | 5,778,902 |
08/04/2026 | 3.25 | 3.45 | 3.25 | 3.41 | +5.23% | 3,568,365 |
08/04/2026 |
$0.00 Earnings | |||||
08/03/2026 | 3.20 | 3.27 | 3.17 | 3.24 | +2.20% | 1,775,985 |
07/31/2026 | 3.19 | 3.24 | 3.09 | 3.17 | -0.93% | 962,613 |
07/30/2026 | 3.20 | 3.22 | 3.09 | 3.20 | +1.58% | 2,238,449 |
07/29/2026 | 3.35 | 3.35 | 3.07 | 3.15 | -5.95% | 1,779,740 |
07/28/2026 | 3.30 | 3.35 | 3.23 | 3.35 | +1.82% | 1,004,822 |
07/27/2026 | 3.33 | 3.38 | 3.21 | 3.29 | -1.79% | 1,423,631 |
07/24/2026 | 3.32 | 3.39 | 3.32 | 3.35 | +0.30% | 740,359 |
07/23/2026 | 3.37 | 3.45 | 3.31 | 3.34 | -2.05% | 602,472 |
07/22/2026 | 3.41 | 3.47 | 3.37 | 3.41 | +0.59% | 693,698 |
07/21/2026 | 3.31 | 3.45 | 3.31 | 3.39 | +2.41% | 961,582 |
07/20/2026 | 3.29 | 3.32 | 3.23 | 3.31 | -0.90% | 1,325,943 |
07/17/2026 | 3.33 | 3.36 | 3.27 | 3.34 | 0.00% | 695,237 |
07/16/2026 | 3.32 | 3.34 | 3.29 | 3.34 | -0.30% | 887,606 |
07/15/2026 | 3.42 | 3.49 | 3.32 | 3.35 | -2.33% | 1,150,110 |
07/14/2026 | 3.31 | 3.46 | 3.31 | 3.43 | +4.24% | 989,833 |
07/13/2026 | 3.26 | 3.34 | 3.17 | 3.29 | +0.92% | 1,797,718 |
07/10/2026 | 3.26 | 3.28 | 3.21 | 3.26 | 0.00% | 2,144,623 |
07/09/2026 | 3.35 | 3.35 | 3.22 | 3.26 | -1.51% | 2,742,190 |
07/08/2026 | 3.37 | 3.49 | 3.21 | 3.31 | -3.49% | 6,259,790 |
07/07/2026 | 3.37 | 3.43 | 3.31 | 3.43 | +1.18% | 1,722,829 |
07/06/2026 | 3.29 | 3.39 | 3.27 | 3.39 | +3.98% | 1,492,417 |
07/02/2026 | 3.28 | 3.38 | 3.19 | 3.26 | -0.61% | 1,890,502 |
07/01/2026 | 3.15 | 3.30 | 3.14 | 3.28 | +3.46% | 1,399,818 |
06/30/2026 | 3.16 | 3.23 | 3.13 | 3.17 | +1.27% | 2,072,082 |
06/29/2026 | 3.32 | 3.35 | 3.09 | 3.13 | -5.71% | 2,477,127 |
06/26/2026 | 3.36 | 3.44 | 3.22 | 3.32 | -2.63% | 3,839,769 |
06/25/2026 | 3.59 | 3.60 | 3.35 | 3.41 | -4.47% | 2,226,646 |
06/24/2026 | 3.64 | 3.66 | 3.53 | 3.57 | -3.24% | 1,179,038 |
06/23/2026 | 3.61 | 3.72 | 3.59 | 3.69 | -0.54% | 1,097,367 |
06/22/2026 | 3.85 | 3.87 | 3.61 | 3.71 | -4.49% | 1,201,922 |
06/22/2026 |
$0.02 Dividend | |||||
06/18/2026 | 3.84 | 3.89 | 3.72 | 3.88 | +1.82% | 2,326,678 |
06/17/2026 | 3.81 | 3.91 | 3.76 | 3.81 | 0.00% | 1,617,120 |
06/16/2026 | 3.98 | 4.00 | 3.78 | 3.81 | -3.52% | 1,486,916 |
06/15/2026 | 4.07 | 4.11 | 3.80 | 3.95 | -2.69% | 2,130,979 |
06/12/2026 | 3.90 | 4.06 | 3.85 | 4.06 | +4.87% | 1,029,512 |
06/11/2026 | 3.84 | 3.89 | 3.77 | 3.87 | +2.36% | 1,805,564 |
06/10/2026 | 3.85 | 3.98 | 3.76 | 3.78 | -0.78% | 1,654,866 |
06/09/2026 | 3.83 | 3.88 | 3.69 | 3.81 | +0.26% | 953,391 |
06/08/2026 | 3.90 | 3.90 | 3.75 | 3.80 | -0.78% | 944,719 |
06/05/2026 | 4.02 | 4.02 | 3.74 | 3.83 | -5.85% | 1,237,009 |
06/04/2026 | 4.29 | 4.29 | 4.06 | 4.07 | -5.09% | 830,219 |
06/03/2026 | 4.35 | 4.35 | 4.27 | 4.29 | -3.36% | 782,952 |
06/02/2026 | 4.42 | 4.49 | 4.36 | 4.44 | +1.59% | 1,101,968 |
06/01/2026 | 4.27 | 4.42 | 4.23 | 4.37 | +1.62% | 3,267,035 |
05/29/2026 | 4.44 | 4.44 | 4.24 | 4.30 | -3.13% | 895,040 |
05/28/2026 | 4.35 | 4.49 | 4.31 | 4.44 | +1.36% | 1,501,353 |
05/27/2026 | 4.18 | 4.38 | 4.17 | 4.38 | +4.26% | 839,155 |
05/26/2026 | 4.24 | 4.27 | 4.05 | 4.20 | -1.40% | 1,214,536 |
05/22/2026 | 4.09 | 4.33 | 4.04 | 4.26 | +4.38% | 6,269,947 |
05/21/2026 | 3.90 | 4.13 | 3.85 | 4.08 | +4.05% | 1,140,879 |
05/20/2026 | 3.81 | 4.03 | 3.78 | 3.92 | +2.86% | 1,740,415 |
05/19/2026 | 3.85 | 3.98 | 3.79 | 3.81 | -3.03% | 927,784 |
05/18/2026 | 3.97 | 4.04 | 3.88 | 3.93 | 0.00% | 837,723 |
05/15/2026 | 3.94 | 4.02 | 3.87 | 3.93 | -1.25% | 1,214,481 |