2m 2m 2m 2m 2m 2m 2m
Ferroglobe (GSM)
NASDAQ
$3.64-$0.09 (-2.28%)
Price as of Jun 23, 2026 6:11 PM EDT- $639.2MMarket Cap
- 3.66%1-Year Change
- Other Industrial Metals & MiningIndustry
Ferroglobe (GSM)
$3.64-$0.09 (-2.28%)
- 1 Month-12.95%Low Price$3.72High Price$4.47
- 3 Months+0.25%Low Price$3.72High Price$4.78
- 1 Year+3.66%Low Price$3.53High Price$5.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 3.86 | 3.88 | 3.62 | 3.72 | -4.49% | 1,201,922 |
06/22/2026 |
$0.02 Dividend | |||||
06/18/2026 | 3.85 | 3.90 | 3.73 | 3.90 | +1.82% | 2,326,678 |
06/17/2026 | 3.83 | 3.92 | 3.77 | 3.83 | 0.00% | 1,617,120 |
06/16/2026 | 3.99 | 4.01 | 3.80 | 3.83 | -3.52% | 1,486,916 |
06/15/2026 | 4.08 | 4.13 | 3.82 | 3.96 | -2.69% | 2,130,979 |
06/12/2026 | 3.91 | 4.07 | 3.87 | 4.07 | +4.87% | 1,029,512 |
06/11/2026 | 3.86 | 3.90 | 3.79 | 3.89 | +2.36% | 1,805,564 |
06/10/2026 | 3.87 | 3.99 | 3.78 | 3.80 | -0.78% | 1,654,866 |
06/09/2026 | 3.85 | 3.89 | 3.71 | 3.83 | +0.26% | 953,391 |
06/08/2026 | 3.91 | 3.91 | 3.77 | 3.82 | -0.78% | 944,719 |
06/05/2026 | 4.03 | 4.03 | 3.75 | 3.85 | -5.85% | 1,237,009 |
06/04/2026 | 4.30 | 4.30 | 4.07 | 4.08 | -5.09% | 830,219 |
06/03/2026 | 4.36 | 4.37 | 4.28 | 4.30 | -3.36% | 782,952 |
06/02/2026 | 4.43 | 4.51 | 4.37 | 4.45 | +1.59% | 1,101,968 |
06/01/2026 | 4.28 | 4.43 | 4.24 | 4.38 | +1.62% | 3,267,035 |
05/29/2026 | 4.45 | 4.45 | 4.25 | 4.31 | -3.13% | 895,040 |
05/28/2026 | 4.36 | 4.51 | 4.32 | 4.45 | +1.36% | 1,501,353 |
05/27/2026 | 4.19 | 4.39 | 4.18 | 4.39 | +4.26% | 839,155 |
05/26/2026 | 4.25 | 4.28 | 4.06 | 4.21 | -1.40% | 1,214,536 |
05/22/2026 | 4.10 | 4.34 | 4.05 | 4.27 | +4.38% | 6,269,947 |
05/21/2026 | 3.91 | 4.15 | 3.87 | 4.09 | +4.05% | 1,140,879 |
05/20/2026 | 3.83 | 4.04 | 3.80 | 3.93 | +2.86% | 1,740,415 |
05/19/2026 | 3.87 | 3.99 | 3.81 | 3.83 | -3.03% | 927,784 |
05/18/2026 | 3.98 | 4.05 | 3.90 | 3.94 | 0.00% | 837,723 |
05/15/2026 | 3.95 | 4.03 | 3.89 | 3.94 | -1.25% | 1,214,481 |
05/14/2026 | 3.90 | 4.01 | 3.83 | 3.99 | +3.35% | 812,476 |
05/13/2026 | 3.93 | 4.00 | 3.86 | 3.87 | -3.24% | 995,233 |
05/12/2026 | 3.98 | 4.02 | 3.89 | 3.99 | +0.25% | 1,521,423 |
05/11/2026 | 4.08 | 4.14 | 3.97 | 3.98 | -1.84% | 1,649,714 |
05/08/2026 | 4.00 | 4.19 | 3.99 | 4.06 | +2.77% | 1,388,562 |
05/07/2026 | 4.69 | 4.81 | 3.94 | 3.95 | -16.17% | 1,838,529 |
05/06/2026 | 4.69 | 4.99 | 4.34 | 4.71 | -1.05% | 2,467,558 |
05/05/2026 | 4.73 | 4.92 | 4.71 | 4.76 | +1.92% | 1,520,443 |
05/05/2026 |
-$0.07 Earnings | |||||
05/04/2026 | 4.66 | 4.73 | 4.58 | 4.67 | -0.42% | 761,799 |
05/01/2026 | 4.59 | 4.71 | 4.48 | 4.69 | +1.51% | 809,139 |
04/30/2026 | 4.46 | 4.66 | 4.46 | 4.62 | +3.34% | 892,216 |
04/29/2026 | 4.64 | 4.68 | 4.42 | 4.47 | -3.65% | 680,982 |
04/28/2026 | 4.50 | 4.64 | 4.40 | 4.64 | +1.97% | 939,098 |
04/27/2026 | 4.50 | 4.59 | 4.41 | 4.55 | +0.88% | 1,133,954 |
04/24/2026 | 4.25 | 4.59 | 4.13 | 4.51 | +6.09% | 1,850,311 |
04/23/2026 | 4.60 | 4.66 | 4.19 | 4.25 | -8.37% | 1,455,670 |
04/22/2026 | 4.61 | 4.70 | 4.51 | 4.64 | +1.75% | 1,097,277 |
04/21/2026 | 4.43 | 4.61 | 4.40 | 4.56 | +2.69% | 840,772 |
04/20/2026 | 4.42 | 4.46 | 4.35 | 4.44 | -0.45% | 541,256 |
04/17/2026 | 4.48 | 4.54 | 4.39 | 4.46 | +0.90% | 759,384 |
04/16/2026 | 4.51 | 4.56 | 4.42 | 4.42 | -1.77% | 604,590 |
04/15/2026 | 4.38 | 4.54 | 4.36 | 4.50 | +3.91% | 875,178 |
04/14/2026 | 4.34 | 4.37 | 4.28 | 4.33 | 0.00% | 423,114 |
04/13/2026 | 4.21 | 4.38 | 4.18 | 4.33 | +2.35% | 696,725 |
04/10/2026 | 4.23 | 4.29 | 4.18 | 4.23 | +0.47% | 625,118 |
04/09/2026 | 4.20 | 4.28 | 4.14 | 4.21 | 0.00% | 736,527 |
04/08/2026 | 4.18 | 4.31 | 4.12 | 4.21 | +4.70% | 837,120 |
04/07/2026 | 4.01 | 4.09 | 3.97 | 4.02 | +0.25% | 808,591 |
04/06/2026 | 4.04 | 4.06 | 3.95 | 4.01 | -0.98% | 567,674 |
04/02/2026 | 3.88 | 4.06 | 3.85 | 4.05 | +2.26% | 879,790 |
04/01/2026 | 4.14 | 4.16 | 3.94 | 3.96 | -3.40% | 1,647,465 |
03/31/2026 | 4.21 | 4.24 | 3.90 | 4.10 | -0.96% | 1,410,750 |
03/30/2026 | 4.36 | 4.37 | 4.12 | 4.14 | -3.26% | 1,543,291 |
03/27/2026 | 4.26 | 4.33 | 4.19 | 4.28 | +0.47% | 954,202 |
03/26/2026 | 4.24 | 4.55 | 4.19 | 4.26 | +1.90% | 1,397,474 |
03/25/2026 | 4.18 | 4.21 | 4.09 | 4.18 | +2.44% | 1,079,927 |
03/24/2026 | 3.79 | 4.12 | 3.79 | 4.08 | +7.05% | 1,563,809 |
03/23/2026 | 3.76 | 3.90 | 3.74 | 3.82 | +2.82% | 3,002,485 |
03/23/2026 |
$0.02 Dividend | |||||
03/20/2026 | 3.93 | 4.01 | 3.66 | 3.71 | -5.79% | 2,290,082 |
03/19/2026 | 3.96 | 4.02 | 3.87 | 3.94 | -3.17% | 1,397,377 |
03/18/2026 | 4.20 | 4.22 | 4.03 | 4.07 | -4.87% | 1,556,956 |
03/17/2026 | 4.32 | 4.35 | 4.24 | 4.28 | -0.23% | 1,610,421 |
03/16/2026 | 4.53 | 4.56 | 4.26 | 4.29 | -5.47% | 1,991,989 |
03/13/2026 | 4.64 | 4.66 | 4.43 | 4.53 | -2.14% | 943,803 |
03/12/2026 | 4.83 | 4.86 | 4.60 | 4.63 | -5.47% | 847,337 |
03/11/2026 | 4.74 | 4.96 | 4.73 | 4.90 | +2.07% | 2,030,630 |
03/10/2026 | 4.56 | 4.92 | 4.46 | 4.80 | +5.45% | 1,174,078 |
03/09/2026 | 4.55 | 4.61 | 4.32 | 4.55 | -1.29% | 1,257,793 |
03/06/2026 | 4.78 | 4.81 | 4.58 | 4.61 | -5.10% | 939,765 |
03/05/2026 | 5.06 | 5.14 | 4.82 | 4.86 | -4.67% | 1,306,324 |
03/04/2026 | 5.03 | 5.23 | 4.98 | 5.10 | +2.59% | 980,941 |
03/03/2026 | 4.94 | 5.09 | 4.65 | 4.97 | -4.02% | 1,415,314 |
03/02/2026 | 5.04 | 5.22 | 4.87 | 5.18 | +2.15% | 1,123,103 |
02/27/2026 | 5.15 | 5.20 | 4.97 | 5.07 | -2.48% | 1,083,377 |
02/26/2026 | 5.19 | 5.31 | 5.11 | 5.20 | -0.57% | 1,642,616 |
02/25/2026 | 4.84 | 5.27 | 4.75 | 5.23 | +9.56% | 2,219,107 |
02/24/2026 | 4.86 | 4.94 | 4.74 | 4.77 | -2.24% | 741,240 |
02/23/2026 | 4.93 | 5.05 | 4.86 | 4.88 | -2.19% | 1,032,016 |
02/20/2026 | 4.93 | 5.03 | 4.79 | 4.99 | +0.60% | 1,455,859 |
02/19/2026 | 4.99 | 5.22 | 4.77 | 4.96 | -0.40% | 1,557,800 |
02/18/2026 | 5.08 | 5.62 | 4.76 | 4.98 | +4.15% | 2,656,893 |
02/17/2026 | 5.16 | 5.22 | 4.73 | 4.78 | -8.71% | 1,952,898 |
02/17/2026 |
-$0.06 Earnings | |||||
02/13/2026 | 5.25 | 5.37 | 5.22 | 5.24 | -0.38% | 1,546,015 |
02/12/2026 | 5.41 | 5.41 | 5.03 | 5.26 | -2.75% | 1,512,230 |
02/11/2026 | 5.37 | 5.41 | 5.17 | 5.41 | +2.25% | 1,108,093 |
02/10/2026 | 5.13 | 5.40 | 5.04 | 5.29 | +3.09% | 1,483,143 |
02/09/2026 | 5.11 | 5.15 | 4.96 | 5.13 | +0.19% | 1,048,726 |
02/06/2026 | 4.96 | 5.18 | 4.90 | 5.12 | +5.52% | 815,877 |
02/05/2026 | 4.88 | 5.01 | 4.73 | 4.85 | -2.98% | 2,184,389 |
02/04/2026 | 5.09 | 5.10 | 4.86 | 5.00 | -0.20% | 1,257,129 |
02/03/2026 | 4.88 | 5.13 | 4.87 | 5.01 | +3.48% | 1,111,511 |